Premium
Hsbc Holdings Plc (HSBA)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 21.5 | 2.48756218905 | 864.3 | 907.7 | 862 | 22835677 | 886.1613908 | DE |
| 4 | 56.8 | 6.85162846803 | 829 | 907.7 | 815 | 24188789 | 854.11729803 | DE |
| 12 | 154.6 | 21.1433260394 | 731.2 | 907.7 | 729.3 | 21595613 | 809.26716501 | DE |
| 26 | 233.8 | 35.8588957055 | 652 | 907.7 | 645.5 | 24883730 | 732.74203978 | DE |
| 52 | 272.8 | 44.5024469821 | 613 | 907.7 | 572.9 | 26252113 | 689.73120908 | DE |
| 156 | 337.8 | 61.6423357664 | 548 | 907.7 | 434.7 | 29779740 | 602.80630353 | DE |
| 260 | 323.2 | 57.4475648774 | 562.6 | 907.7 | 281.5 | 30231840 | 527.01880691 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 885.8 | 6 | 0.68 | 879.3 | 890 | 877 | 19858092 |
| 1740072600 | 879.8 | -15.6 | -1.74 | 888.9 | 893.2 | 877.1 | 23860023 |
| 1739986200 | 895.4 | -2.7 | -0.30 | 896.1 | 907.7 | 883.7 | 29770022 |
| 1739899800 | 898.1 | 16.8 | 1.91 | 889 | 899.8 | 887.9 | 24580220 |
| 1739813400 | 881.3 | 11.6 | 1.33 | 874 | 883.6 | 873.4 | 15119052 |
| 1739554200 | 869.7 | -6.2 | -0.71 | 864.3 | 871.2 | 862 | 20849070 |
| 1739467800 | 875.9 | -5.8 | -0.66 | 874.1 | 879.5 | 870 | 21658004 |
| 1739381400 | 881.7 | 6.1 | 0.70 | 872.7 | 882.3 | 869.3 | 19511036 |
| 1739295000 | 875.6 | 9.4 | 1.09 | 872.6 | 875.6 | 866.6 | 21461190 |
| 1739208600 | 866.2 | 12.2 | 1.43 | 853 | 871.6 | 853 | 35776738 |
| 1738949400 | 854 | 6 | 0.71 | 845.4 | 854.1 | 845.1 | 43926891 |
| 1738863000 | 848 | 21.5 | 2.60 | 830 | 848 | 830 | 11756442 |
| 1738776600 | 826.5 | -2.7 | -0.33 | 821.8 | 827.3 | 820 | 42242879 |
| 1738690200 | 829.2 | 7.6 | 0.93 | 831.9 | 831.9 | 821.8 | 14781487 |
| 1738603800 | 821.6 | -24.1 | -2.85 | 828.8 | 836.4 | 815 | 19484815 |
| 1738344600 | 845.7 | 5.5 | 0.65 | 843.4 | 849.8 | 841.5 | 31734311 |
| 1738258200 | 840.2 | 4.4 | 0.53 | 835.5 | 840.2 | 831.5 | 10693240 |
| 1738171800 | 835.8 | 11.6 | 1.41 | 825.4 | 835.8 | 823.7 | 19830487 |
| 1738085400 | 824.2 | -0.3 | -0.04 | 824.8 | 826.9 | 817.8 | 19402423 |
| 1737999000 | 824.5 | 6.5 | 0.79 | 819.2 | 827.9 | 818.1 | 17558453 |
| 1737739800 | 818 | -11.3 | -1.36 | 829 | 829.3 | 815.4 | 39779001 |
| 1737653400 | 829.3 | 6.3 | 0.77 | 821 | 829.5 | 820.9 | 20379889 |
| 1737567000 | 823 | -2.5 | -0.30 | 827.9 | 828.5 | 821.1 | 14998950 |
| 1737480600 | 825.5 | 0.2 | 0.02 | 827.3 | 829.2 | 823.8 | 15983996 |
| 1737394200 | 825.3 | 2.6 | 0.32 | 825 | 828.6 | 823.8 | 19512808 |
| 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 |
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
