Premium
Hsbc Holdings Plc (HSBA)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 22.1 | 2.76042967774 | 800.6 | 828.2 | 788.4 | 23935361 | 802.98056095 | DE |
| 4 | 58.3 | 7.62689691261 | 764.4 | 828.2 | 749.6 | 22724158 | 786.62319867 | DE |
| 12 | 139.9 | 20.489162273 | 682.8 | 828.2 | 682.1 | 24167492 | 741.89107243 | DE |
| 26 | 159.7 | 24.0874811463 | 663 | 828.2 | 610.9 | 24153048 | 698.90192179 | DE |
| 52 | 236.7 | 40.3924914676 | 586 | 828.2 | 572.9 | 27189186 | 666.77869531 | DE |
| 156 | 305.7 | 59.1295938104 | 517 | 828.2 | 434.7 | 30042537 | 594.07820918 | DE |
| 260 | 230.9 | 39.0165596485 | 591.8 | 828.2 | 281.5 | 30257574 | 522.83021232 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 822.7 | 4.9 | 0.60 | 820.5 | 828.2 | 818.5 | 31916242 |
| 1737048600 | 817.8 | 13.4 | 1.67 | 815.8 | 822.3 | 810.8 | 19151327 |
| 1736962200 | 804.4 | 5.2 | 0.65 | 796.9 | 809.9 | 796.4 | 25129867 |
| 1736875800 | 799.2 | 0.9 | 0.11 | 799.9 | 802.5 | 794.6 | 20534823 |
| 1736789400 | 798.3 | -0.8 | -0.10 | 794.6 | 799.5 | 788.4 | 36198061 |
| 1736530200 | 799.1 | -3.4 | -0.42 | 800.6 | 802.9 | 792 | 18662729 |
| 1736443800 | 802.5 | 11.3 | 1.43 | 794.1 | 802.5 | 790.1 | 46105411 |
| 1736357400 | 791.2 | 15.2 | 1.96 | 782.7 | 792.4 | 781.4 | 23831768 |
| 1736271000 | 776 | -8.5 | -1.08 | 774.5 | 776.9 | 767 | 19288163 |
| 1736184600 | 784.5 | 2.2 | 0.28 | 781.8 | 786.1 | 780.3 | 16071557 |
| 1735925400 | 782.3 | -1.1 | -0.14 | 775.5 | 787.3 | 775.5 | 22045475 |
| 1735839000 | 783.4 | -1.9 | -0.24 | 777 | 785.1 | 768.4 | 22903547 |
| 1735666200 | 785.3 | 3.6 | 0.46 | 778.5 | 785.4 | 776.4 | 5261691 |
| 1735579800 | 781.7 | 4.6 | 0.59 | 775.9 | 781.7 | 773.5 | 11565017 |
| 1735320600 | 777.1 | 5.1 | 0.66 | 773.8 | 777.4 | 771.5 | 9837149 |
| 1735061400 | 772 | 6.9 | 0.90 | 768.9 | 772.8 | 767.3 | 3604761 |
| 1734975000 | 765.1 | 4.3 | 0.57 | 767.4 | 770 | 761.6 | 10150765 |
| 1734715800 | 760.8 | -4.3 | -0.56 | 764.4 | 764.7 | 749.6 | 75968572 |
| 1734629400 | 765.1 | -2.8 | -0.36 | 757.8 | 767.4 | 756.1 | 22544132 |
| 1734543000 | 767.9 | 10.2 | 1.35 | 761 | 769.4 | 759.6 | 17505191 |
| 1734456600 | 757.7 | -3.8 | -0.50 | 761.7 | 764.2 | 757.6 | 20337089 |
| 1734370200 | 761.5 | -4.7 | -0.61 | 762.8 | 768.3 | 760.5 | 18510767 |
| 1734111000 | 766.2 | 5.1 | 0.67 | 759.7 | 766.2 | 758.9 | 17832879 |
| 1734024600 | 761.1 | 5.2 | 0.69 | 755.8 | 762 | 755.5 | 14616473 |
| 1733938200 | 755.9 | 5.9 | 0.79 | 750 | 758.9 | 750 | 17650780 |
| 1733851800 | 750 | -0.1 | -0.01 | 751.7 | 752.8 | 747.8 | 10665538 |
| 1733765400 | 750.1 | 6.5 | 0.87 | 749 | 753.6 | 746.5 | 10752596 |
| 1733506200 | 743.6 | -7.7 | -1.02 | 750.6 | 752 | 742.1 | 27201726 |
| 1733419800 | 751.3 | 7.1 | 0.95 | 744.4 | 751.5 | 744.1 | 15648478 |
| 1733333400 | 744.2 | 0.5 | 0.07 | 744.8 | 747.8 | 742.6 | 15505147 |
| 1733247000 | 743.7 | 5.8 | 0.79 | 744.5 | 750.4 | 742.8 | 16545428 |
| 1733160600 | 737.9 | 5.2 | 0.71 | 734.4 | 739.1 | 730.8 | 12517117 |
| 1732901400 | 732.7 | 0.8 | 0.11 | 731.2 | 733.8 | 729.3 | 20238232 |
| 1732815000 | 731.9 | 0 | 0.00 | 735 | 735.6 | 730.6 | 18051171 |
| 1732728600 | 731.9 | -0.7 | -0.10 | 733.7 | 734.6 | 724.8 | 46038985 |
| 1732642200 | 732.6 | -1.1 | -0.15 | 733.3 | 735.2 | 729.9 | 37433167 |
| 1732555800 | 733.7 | 9.3 | 1.28 | 723.9 | 735.1 | 723.6 | 50117656 |
| 1732296600 | 724.4 | -2.5 | -0.34 | 728.7 | 732.1 | 717.6 | 29704756 |
| 1732210200 | 726.9 | 4.4 | 0.61 | 723.8 | 729.4 | 719.9 | 15315186 |
| 1732123800 | 722.5 | -1.8 | -0.25 | 722.3 | 727.9 | 718.7 | 14605824 |
| 1732037400 | 724.3 | -3.5 | -0.48 | 724.9 | 730.6 | 712.6 | 18421308 |
| 1731951000 | 727.8 | 11 | 1.53 | 716.8 | 727.8 | 716 | 18251761 |
| 1731691800 | 716.8 | 10.6 | 1.50 | 709.5 | 719 | 706.9 | 20558666 |
| 1731605400 | 706.2 | 5.4 | 0.77 | 699.9 | 707.4 | 699.7 | 16099232 |
| 1731519000 | 700.8 | 6.9 | 0.99 | 699 | 701 | 696.4 | 45864526 |
| 1731432600 | 693.9 | -5.3 | -0.76 | 696 | 696.4 | 688.7 | 21497570 |
| 1731346200 | 699.2 | 9.2 | 1.33 | 701 | 702.8 | 692.3 | 15873049 |
| 1731087000 | 690 | -25.6 | -3.58 | 711.8 | 713 | 689.6 | 22518228 |
| 1731000600 | 715.6 | -8.6 | -1.19 | 720 | 723.3 | 714.7 | 46222340 |
| 1730914200 | 724.2 | 1.8 | 0.25 | 719.7 | 729.5 | 719.5 | 20818271 |
| 1730827800 | 722.4 | 4.7 | 0.65 | 717.4 | 722.4 | 715.1 | 49440011 |
| 1730741400 | 717.7 | 8.1 | 1.14 | 711.7 | 721.2 | 711.3 | 16401744 |
| 1730482200 | 709.6 | -2.1 | -0.30 | 712.1 | 714.5 | 708 | 48864867 |
| 1730395800 | 711.7 | 5.5 | 0.78 | 713 | 715.1 | 707.4 | 28161229 |
| 1730309400 | 706.2 | -7.5 | -1.05 | 706.9 | 715.4 | 704.3 | 21041003 |
| 1730223000 | 713.7 | 21.6 | 3.12 | 705.9 | 729.2 | 705.6 | 38477455 |
| 1730136600 | 692.1 | 10 | 1.47 | 688.5 | 693.6 | 682.4 | 54600017 |
| 1729873800 | 682.1 | 2.2 | 0.32 | 682.8 | 687.4 | 682.1 | 13249505 |
| 1729787400 | 679.9 | 0 | 0.00 | 681.8 | 686.5 | 679.4 | 47591479 |
| 1729701000 | 679.9 | -1.6 | -0.23 | 682.7 | 686.6 | 676.4 | 16396373 |
| 1729614600 | 681.5 | 6.1 | 0.90 | 674.6 | 682.4 | 671.9 | 13560315 |
| 1729528200 | 675.4 | -5.2 | -0.76 | 675.8 | 680.1 | 674 | 11052257 |
| 1729269000 | 680.6 | 2.6 | 0.38 | 679.5 | 682 | 675.6 | 13620034 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
