Premium
HSBC Holdings PLC (HSBC)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 0.584307178631 | 95.84 | 96.78 | 93.25 | 1222769 | 95.0409037 | DR |
| 4 | 5.6 | 6.16740088106 | 90.8 | 96.9 | 86.12 | 1700260 | 92.51833403 | DR |
| 12 | 7.17 | 8.0354140984 | 89.23 | 96.9 | 85.21 | 1646019 | 91.51203459 | DR |
| 26 | 15.6 | 19.3069306931 | 80.8 | 96.9 | 76.21 | 2016186 | 87.55862927 | DR |
| 52 | 35.81 | 59.1021620729 | 60.59 | 96.9 | 60.16 | 1785098 | 79.07608984 | DR |
| 156 | 56.57 | 142.028621642 | 39.83 | 96.9 | 35.3 | 1814908 | 56.52049817 | DR |
| 260 | 67.48 | 233.333333333 | 28.92 | 96.9 | 24.31 | 2134627 | 44.37560879 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 96.78 | 0.97 | 1.01 | 97.06 | 97.88 | 96.09 | 1247964 |
| 1782945600 | 95.81 | 0.72 | 0.76 | 94.73 | 96.42 | 94.66 | 1390804 |
| 1782859200 | 95.09 | 0.01 | 0.01 | 95.435 | 95.64 | 94.605 | 1080894 |
| 1782772800 | 95.08 | 1.33 | 1.42 | 94.71 | 95.185 | 94.02 | 1572156 |
| 1782513600 | 93.75 | -1.31 | -1.38 | 94 | 94.52 | 93.25 | 934141 |
| 1782427200 | 95.06 | 1.21 | 1.29 | 95.84 | 96.04 | 94.875 | 1135848 |
| 1782340800 | 93.85 | -1.74 | -1.82 | 94.54 | 94.62 | 93.57 | 1659253 |
| 1782254400 | 95.59 | -0.92 | -0.95 | 95.49 | 96.22 | 95.3 | 1048589 |
| 1782168000 | 96.51 | 1.54 | 1.62 | 96.61 | 96.9 | 96.145 | 1104728 |
| 1781822400 | 94.97 | -0.26 | -0.27 | 95.29 | 95.87 | 94.92 | 1404884 |
| 1781736000 | 95.23 | 0.78 | 0.83 | 95.84 | 96.63 | 94.94 | 1965798 |
| 1781649600 | 94.45 | 1.53 | 1.65 | 94.88 | 95.41 | 94.31 | 1207259 |
| 1781563200 | 92.92 | 0.25 | 0.27 | 93.68 | 93.8 | 92.86 | 1315517 |
| 1781304000 | 92.67 | 1.95 | 2.15 | 91.98 | 92.75 | 91.67 | 1677467 |
| 1781217600 | 90.72 | 4.56 | 5.29 | 88.65 | 90.86 | 88.28 | 1883014 |
| 1781131200 | 86.16 | -3.18 | -3.56 | 86.94 | 87.22 | 86.12 | 2552749 |
| 1781044800 | 89.34 | -2.19 | -2.39 | 90.63 | 91.02 | 87.62 | 3873600 |
| 1780958400 | 91.53 | 0.73 | 0.80 | 92.11 | 92.58 | 91.295 | 1510983 |
| 1780699200 | 90.8 | -1.82 | -1.97 | 91.87 | 92.13 | 90.34 | 2328065 |
| 1780612800 | 92.62 | -1.02 | -1.09 | 90.8 | 92.81 | 90.69 | 2659188 |
| 1780526400 | 93.64 | -1.57 | -1.65 | 94.43 | 94.55 | 93.6 | 1362921 |
| 1780440000 | 95.21 | 2.03 | 2.18 | 94.21 | 95.61 | 94.19 | 1468931 |
| 1780353600 | 93.18 | -0.56 | -0.60 | 92.305 | 93.44 | 91.95 | 2331544 |
| 1780094400 | 93.74 | 0.79 | 0.85 | 93.99 | 94.646695 | 93.575 | 1571603 |
| 1780008000 | 92.95 | -1.73 | -1.83 | 92.57 | 93.37 | 91.8978 | 2183676 |
| 1779921600 | 94.68 | 0.94 | 1.00 | 95.04 | 95.22 | 93.985 | 1774473 |
| 1779835200 | 93.74 | 1.72 | 1.87 | 93.91 | 94.33 | 93.05 | 1110135 |
| 1779489600 | 92.02 | -0.03 | -0.03 | 92.64 | 92.76 | 91.88 | 1070535 |
| 1779403200 | 92.05 | 0.06 | 0.07 | 90.49 | 92.71 | 90.38 | 1581572 |
| 1779316800 | 91.99 | 3.52 | 3.98 | 89.76 | 92.305 | 89.6 | 2069631 |
| 1779230400 | 88.47 | -1.66 | -1.84 | 89.27 | 89.52 | 88.44 | 1517398 |
| 1779144000 | 90.13 | 1.75 | 1.98 | 89.88 | 90.42 | 89.36 | 1542323 |
| 1778884800 | 88.38 | -2.34 | -2.58 | 88.69 | 88.69 | 87.88 | 1296931 |
| 1778798400 | 90.72 | 0.09 | 0.10 | 91.14 | 91.65 | 90.62 | 1456698 |
| 1778712000 | 90.63 | 0.66 | 0.73 | 89.18 | 91.09 | 89.16 | 1026623 |
| 1778625600 | 89.97 | -0.58 | -0.64 | 88.66 | 90.17 | 88.56 | 1216112 |
| 1778539200 | 90.55 | 0.39 | 0.43 | 90.95 | 91.11 | 90.38 | 1298110 |
| 1778280000 | 90.16 | 1.19 | 1.34 | 90.13 | 90.51 | 89.65 | 1771694 |
| 1778193600 | 88.97 | -2.43 | -2.66 | 91.49 | 91.54 | 88.87 | 1838777 |
| 1778107200 | 91.4 | 4 | 4.58 | 91.92 | 92.34 | 90.91 | 1859256 |
| 1778020800 | 87.4 | -2.73 | -3.03 | 86.39 | 87.57 | 85.21 | 3252478 |
| 1777934400 | 90.13 | -1.82 | -1.98 | 91.51 | 91.68 | 89.98 | 1349795 |
| 1777675200 | 91.95 | 0.09 | 0.10 | 91.73 | 92.82 | 91.42 | 1666663 |
| 1777588800 | 91.86 | 2.58 | 2.89 | 91.04 | 92.19 | 90.75 | 1729222 |
| 1777502400 | 89.28 | -0.69 | -0.77 | 90.43 | 90.43 | 89.15 | 1808804 |
| 1777416000 | 89.97 | 0.01 | 0.01 | 89.87 | 90.48 | 89.54 | 1273888 |
| 1777329600 | 89.96 | 0.27 | 0.30 | 89.93 | 90.39 | 89.505 | 1251569 |
| 1777070400 | 89.69 | 0.05 | 0.06 | 89.55 | 90.03 | 89.25 | 1167516 |
| 1776984000 | 89.64 | -0.83 | -0.92 | 90.51 | 90.74 | 88.64 | 2469471 |
| 1776897600 | 90.47 | -0.17 | -0.19 | 91.57 | 91.59 | 90.24 | 2232853 |
| 1776811200 | 90.64 | -0.95 | -1.04 | 92.23 | 92.46 | 90.59 | 2005156 |
| 1776724800 | 91.59 | -0.57 | -0.62 | 91.65 | 91.92 | 90.985 | 1510648 |
| 1776465600 | 92.16 | 1.64 | 1.81 | 92.26 | 92.98 | 92.03 | 1407532 |
| 1776379200 | 90.52 | -0.41 | -0.45 | 91.53 | 91.75 | 90.36 | 1330766 |
| 1776292800 | 90.93 | -0.44 | -0.48 | 91.23 | 91.33 | 90.78 | 1410473 |
| 1776206400 | 91.37 | 0.39 | 0.43 | 90.9 | 91.55 | 90.7 | 1449250 |
| 1776120000 | 90.98 | 0.72 | 0.80 | 89.42 | 91.14 | 89.15 | 1432366 |
| 1775860800 | 90.26 | -0.01 | -0.01 | 90.93 | 90.93 | 90.17 | 1300127 |
| 1775774400 | 90.27 | 0 | 0.00 | 89.23 | 90.67 | 89.08 | 1766636 |
| 1775688000 | 90.27 | 5.12 | 6.01 | 91.39 | 91.63 | 89.4655 | 4727789 |
| 1775601600 | 85.15 | 0.51 | 0.60 | 84.24 | 85.3 | 83.44 | 2030080 |
| 1775515200 | 84.64 | 0.23 | 0.27 | 84.62 | 85.15 | 84.35 | 1229573 |
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.
