Premium
HSBC Holdings Plc (HSBA)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 24 | 1.68185003504 | 1427 | 1456.8 | 1407.6 | 18847186 | 1433.12864582 | DE |
| 4 | 98.6 | 7.29074238391 | 1352.4 | 1456.8 | 1267.2 | 22704239 | 1404.29261336 | DE |
| 12 | 115.2 | 8.6240455158 | 1335.8 | 1456.8 | 1256.2 | 21540355 | 1369.94257817 | DE |
| 26 | 253 | 21.1185308848 | 1198 | 1456.8 | 1119 | 24567837 | 1296.65546582 | DE |
| 52 | 564 | 63.5851183766 | 887 | 1456.8 | 880.2 | 23040177 | 1167.65755121 | DE |
| 156 | 828 | 132.90529695 | 623 | 1456.8 | 572.9 | 26624792 | 827.63831592 | DE |
| 260 | 1032 | 246.30071599 | 419 | 1456.8 | 358.45 | 27477316 | 696.91656381 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783096200 | 1451 | 5.8 | 0.40 | 1450.6 | 1454.4 | 1437.8 | 9177891 |
| 1783009800 | 1445.2 | 4.8 | 0.33 | 1430.8 | 1456.8 | 1415.4 | 22125555 |
| 1782923400 | 1440.4 | 9.6 | 0.67 | 1432.2 | 1440.6 | 1418.2 | 16364362 |
| 1782837000 | 1430.8 | 7 | 0.49 | 1424.4 | 1449.2 | 1418.6 | 21140029 |
| 1782750600 | 1423.8 | 1.2 | 0.08 | 1420 | 1435 | 1416 | 22921071 |
| 1782491400 | 1422.6 | -22.8 | -1.58 | 1427 | 1438 | 1407.6 | 11684911 |
| 1782405000 | 1445.4 | 16 | 1.12 | 1432 | 1451 | 1428.6 | 19077768 |
| 1782318600 | 1429.4 | -16.4 | -1.13 | 1442.8 | 1447.8 | 1417.2 | 20515571 |
| 1782232200 | 1445.8 | -5.6 | -0.39 | 1429.4 | 1453.4 | 1426.2 | 19387623 |
| 1782145800 | 1451.4 | 19.8 | 1.38 | 1435 | 1455.8 | 1430.2 | 13510652 |
| 1781886600 | 1431.6 | -10.8 | -0.75 | 1423 | 1442.2 | 1422.6 | 72262183 |
| 1781800200 | 1442.4 | 5.4 | 0.38 | 1435 | 1442.4 | 1426 | 29161061 |
| 1781713800 | 1437 | 27.4 | 1.94 | 1413.2 | 1437 | 1408.8 | 17418103 |
| 1781627400 | 1409.6 | 25 | 1.81 | 1387.2 | 1418 | 1384 | 30959163 |
| 1781541000 | 1384.6 | 11.8 | 0.86 | 1392 | 1396.8 | 1378 | 14468474 |
| 1781281800 | 1372.8 | 51 | 3.86 | 1354.8 | 1378.2 | 1346.8 | 16353317 |
| 1781195400 | 1321.8 | 28.4 | 2.20 | 1310.4 | 1334.6 | 1302.4 | 23422909 |
| 1781109000 | 1293.4 | -18 | -1.37 | 1293.8 | 1297.2 | 1267.2 | 23326378 |
| 1781022600 | 1311.4 | -59.8 | -4.36 | 1367 | 1369.8 | 1311.4 | 30112254 |
| 1780936200 | 1371.2 | 10.4 | 0.76 | 1356 | 1382.2 | 1347.6 | 13655522 |
| 1780677000 | 1360.8 | -6.2 | -0.45 | 1352.4 | 1372.4 | 1341.8 | 16254822 |
| 1780590600 | 1367 | -25 | -1.80 | 1396 | 1400.8 | 1307.6 | 26608918 |
| 1780504200 | 1392 | -17.8 | -1.26 | 1401.8 | 1407.4 | 1390 | 20114826 |
| 1780417800 | 1409.8 | 27.2 | 1.97 | 1386.6 | 1414.8 | 1381.6 | 21353586 |
| 1780331400 | 1382.6 | -11 | -0.79 | 1390 | 1393.6 | 1367.6 | 22619103 |
| 1780072200 | 1393.6 | 12.6 | 0.91 | 1383.4 | 1402.8 | 1376.2 | 54828090 |
| 1779985800 | 1381 | -23 | -1.64 | 1382.8 | 1388.8 | 1368.6 | 28185315 |
| 1779899400 | 1404 | 18 | 1.30 | 1394.2 | 1416.8 | 1390.2 | 19201760 |
| 1779813000 | 1386 | 11.8 | 0.86 | 1375.2 | 1398 | 1372.2 | 17177139 |
| 1779467400 | 1374.2 | 16.2 | 1.19 | 1369 | 1378 | 1365.8 | 19194647 |
| 1779381000 | 1358 | -2 | -0.15 | 1346.8 | 1365.6 | 1332.8 | 24095955 |
| 1779294600 | 1360 | 33.2 | 2.50 | 1321.2 | 1369.2 | 1316.4 | 21090328 |
| 1779208200 | 1326.8 | -10.8 | -0.81 | 1336 | 1346.6 | 1322 | 21033611 |
| 1779121800 | 1337.6 | 13.6 | 1.03 | 1316.2 | 1346.4 | 1310 | 14174033 |
| 1778862600 | 1324 | -26 | -1.93 | 1330.6 | 1337.2 | 1312.8 | 35462923 |
| 1778776200 | 1350 | 11 | 0.82 | 1338 | 1350 | 1326.2 | 11052132 |
| 1778689800 | 1339 | 20.4 | 1.55 | 1335 | 1339 | 1311.4 | 11972317 |
| 1778603400 | 1318.6 | -11.8 | -0.89 | 1319.4 | 1322.8 | 1305.2 | 14702533 |
| 1778517000 | 1330.4 | 10.6 | 0.80 | 1324.6 | 1335.8 | 1319.2 | 22394442 |
| 1778257800 | 1319.8 | -2.2 | -0.17 | 1311.8 | 1326.6 | 1300 | 15339309 |
| 1778171400 | 1322 | -21.4 | -1.59 | 1342.4 | 1347.4 | 1322 | 19919117 |
| 1778085000 | 1343.4 | 63.6 | 4.97 | 1302.4 | 1361.8 | 1302.4 | 19778385 |
| 1777998600 | 1279.8 | -79.6 | -5.86 | 1298 | 1298.4 | 1256.2 | 32180854 |
| 1777653000 | 1359.4 | 10.4 | 0.77 | 1344 | 1359.4 | 1337.6 | 14320562 |
| 1777566600 | 1349 | 18 | 1.35 | 1328.2 | 1354.4 | 1319.6 | 25533106 |
| 1777480200 | 1331 | -1.2 | -0.09 | 1331.2 | 1340.6 | 1326.6 | 31563929 |
| 1777393800 | 1332.2 | 12 | 0.91 | 1332.8 | 1338.4 | 1320 | 13705792 |
| 1777307400 | 1320.2 | -0.8 | -0.06 | 1323 | 1335 | 1317 | 11565349 |
| 1777048200 | 1321 | -17 | -1.27 | 1327.6 | 1338.8 | 1315.4 | 18500121 |
| 1776961800 | 1338 | -4.4 | -0.33 | 1335.8 | 1343 | 1325.4 | 16554578 |
| 1776875400 | 1342.4 | -12.2 | -0.90 | 1357.6 | 1363.8 | 1342.4 | 12193739 |
| 1776789000 | 1354.6 | 5 | 0.37 | 1354.4 | 1367.6 | 1349.8 | 13268004 |
| 1776702600 | 1349.6 | -15.6 | -1.14 | 1348 | 1356 | 1341.6 | 16359381 |
| 1776443400 | 1365.2 | 27 | 2.02 | 1339.8 | 1365.4 | 1332.4 | 17084160 |
| 1776357000 | 1338.2 | -1.2 | -0.09 | 1341.4 | 1351.6 | 1335.6 | 15120711 |
| 1776270600 | 1339.4 | -5.4 | -0.40 | 1340.2 | 1345.2 | 1333 | 15915974 |
| 1776184200 | 1344.8 | 12.4 | 0.93 | 1332.4 | 1344.8 | 1325.6 | 27591594 |
| 1776097800 | 1332.4 | -7.8 | -0.58 | 1320.8 | 1333.2 | 1317.2 | 25781300 |
| 1775838600 | 1340.2 | 6.6 | 0.49 | 1335.8 | 1348 | 1328.2 | 27718165 |
| 1775752200 | 1333.6 | -1.2 | -0.09 | 1332 | 1335 | 1322.6 | 18924460 |
| 1775665800 | 1334.8 | 67.4 | 5.32 | 1318 | 1359 | 1313.4 | 37526581 |
| 1775579400 | 1267.4 | -5.4 | -0.42 | 1278.2 | 1284.8 | 1257.4 | 13240900 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
