Premium
HSBC Holdings PLC (HSBC)
NYSE
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 | 0.77 | 1.57981124333 | 48.74 | 49.66 | 48.71 | 814559 | 49.37222792 | DR |
| 4 | 1.87 | 3.92527287993 | 47.64 | 49.66 | 47.31 | 1047817 | 48.3252095 | DR |
| 12 | 5.23 | 11.8112014453 | 44.28 | 49.66 | 43.81 | 1061881 | 46.38949538 | DR |
| 26 | 5.6 | 12.7533591437 | 43.91 | 49.66 | 39.415 | 1266941 | 44.51514578 | DR |
| 52 | 9.4 | 23.4355522314 | 40.11 | 49.66 | 36.93 | 1618154 | 42.11308997 | DR |
| 156 | 19.34 | 64.1034139874 | 30.17 | 49.66 | 24.77 | 2241968 | 35.80959087 | DR |
| 260 | 10.7 | 27.5702138624 | 38.81 | 49.66 | 17.95 | 2578352 | 31.67121326 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 49.51 | 0.22 | 0.45 | 49.22 | 49.66 | 49.11 | 1302522 |
| 1735342800 | 49.29 | 0.03 | 0.06 | 49.09 | 49.32 | 49.02 | 1036049 |
| 1735256400 | 49.26 | 0.01 | 0.02 | 49.3 | 49.455 | 49.195 | 516343 |
| 1735077840 | 49.25 | 0.56 | 1.15 | 48.74 | 49.3 | 48.71 | 309333 |
| 1734997200 | 48.69 | 0.42 | 0.87 | 48.23 | 48.72 | 48.06 | 832743 |
| 1734738000 | 48.27 | 0.12 | 0.25 | 47.56 | 48.495 | 47.56 | 1196558 |
| 1734651600 | 48.15 | 0.22 | 0.46 | 48.53 | 48.59 | 48.15 | 1160351 |
| 1734565200 | 47.93 | -0.71 | -1.46 | 49.035 | 49.1798 | 47.835 | 1519192 |
| 1734478800 | 48.64 | 0.01 | 0.02 | 48.55 | 48.69 | 48.36 | 941893 |
| 1734392400 | 48.63 | 0.03 | 0.06 | 48.7 | 48.81 | 48.585 | 830178 |
| 1734133200 | 48.6 | 0.22 | 0.45 | 48.54 | 48.755 | 48.29 | 1343903 |
| 1734046800 | 48.38 | -0.16 | -0.33 | 48.59 | 48.72 | 48.38 | 801854 |
| 1733960400 | 48.54 | 0.52 | 1.08 | 48.47 | 48.63 | 48.3 | 1090022 |
| 1733874000 | 48.02 | 0.07 | 0.15 | 48.05 | 48.17 | 47.94 | 675845 |
| 1733787600 | 47.95 | 0.36 | 0.76 | 48.345 | 48.45 | 47.95 | 885882 |
| 1733528400 | 47.59 | -0.47 | -0.98 | 47.97 | 47.99 | 47.54 | 926824 |
| 1733442000 | 48.06 | 0.71 | 1.50 | 48.02 | 48.265 | 47.96 | 1366374 |
| 1733355600 | 47.35 | -0.12 | -0.25 | 47.5109 | 47.69 | 47.345 | 1115399 |
| 1733269200 | 47.47 | 0.46 | 0.98 | 47.68 | 47.71 | 47.31 | 1493579 |
| 1733182800 | 47.01 | 0.12 | 0.26 | 47.08 | 47.135 | 46.7576 | 1045533 |
| 1732917840 | 46.89 | 0.21 | 0.45 | 46.67 | 46.99 | 46.67 | 493077 |
| 1732750800 | 46.68 | 0.36 | 0.78 | 46.37 | 46.81 | 46.37 | 686297 |
| 1732664400 | 46.32 | -0.17 | -0.37 | 46.5 | 46.57 | 46.245 | 614157 |
| 1732578000 | 46.49 | 0.55 | 1.20 | 46.64 | 46.69 | 46.4 | 862162 |
| 1732318800 | 45.94 | -0.38 | -0.82 | 45.74 | 45.99 | 45.67 | 841160 |
| 1732232400 | 46.32 | 0.09 | 0.19 | 46.26 | 46.47 | 46.13 | 892602 |
| 1732146000 | 46.23 | -0.05 | -0.11 | 46.26 | 46.27 | 45.865 | 603540 |
| 1732059600 | 46.28 | -0.17 | -0.37 | 45.6802 | 46.375 | 45.68 | 839196 |
| 1731973200 | 46.45 | 0.71 | 1.55 | 46.01 | 46.575 | 45.95 | 1008011 |
| 1731714000 | 45.74 | 0.8 | 1.78 | 45.61 | 45.765 | 45.48 | 994032 |
| 1731627600 | 44.94 | -0.06 | -0.13 | 45.16 | 45.25 | 44.925 | 1113974 |
| 1731541200 | 45 | 0.38 | 0.85 | 44.81 | 45.14 | 44.54 | 1252806 |
| 1731454800 | 44.62 | -0.7 | -1.54 | 44.75 | 44.87 | 44.4 | 1426736 |
| 1731368400 | 45.32 | 0.36 | 0.80 | 45.08 | 45.475 | 45.08 | 1120769 |
| 1731109200 | 44.96 | -2.4 | -5.07 | 45.46 | 45.48 | 44.73 | 1823621 |
| 1731022800 | 47.36 | 0.32 | 0.68 | 47.39 | 47.555 | 47.19 | 1159018 |
| 1730936400 | 47.04 | -0.23 | -0.49 | 46.93 | 47.135 | 46.56 | 1234514 |
| 1730850000 | 47.27 | 0.63 | 1.35 | 46.955 | 47.355 | 46.89 | 930231 |
| 1730763600 | 46.64 | 0.46 | 1.00 | 47.03 | 47.11 | 46.63 | 907604 |
| 1730500800 | 46.18 | 0.05 | 0.11 | 46.53 | 46.61 | 46.11 | 982758 |
| 1730414400 | 46.13 | -0.1 | -0.22 | 46.46 | 46.46 | 45.935 | 991639 |
| 1730328000 | 46.23 | -0.21 | -0.45 | 46.22 | 46.72 | 46.185 | 1433732 |
| 1730241600 | 46.44 | 1.27 | 2.81 | 46.76 | 47.265 | 46.4 | 2632411 |
| 1730155200 | 45.17 | 0.81 | 1.83 | 44.78 | 45.315 | 44.75 | 1188300 |
| 1729896000 | 44.36 | -0.14 | -0.31 | 44.87 | 44.91 | 44.33 | 940529 |
| 1729809600 | 44.5 | 0.32 | 0.72 | 44.66 | 44.68 | 44.24 | 696783 |
| 1729723200 | 44.18 | -0.44 | -0.99 | 44.24 | 44.29 | 43.97 | 836203 |
| 1729636800 | 44.62 | 0.44 | 1.00 | 44.26 | 44.66 | 44.17 | 1026149 |
| 1729550400 | 44.18 | -0.54 | -1.21 | 44.4 | 44.5 | 44.105 | 798146 |
| 1729291200 | 44.72 | 0.35 | 0.79 | 44.64 | 44.755 | 44.36 | 725384 |
| 1729204800 | 44.37 | 0.27 | 0.61 | 44.23 | 44.495 | 44.12 | 872671 |
| 1729118400 | 44.1 | 0.27 | 0.62 | 44.13 | 44.27 | 44.03 | 637901 |
| 1729032000 | 43.83 | -0.53 | -1.19 | 44.11 | 44.14 | 43.81 | 1481277 |
| 1728945600 | 44.36 | 0.01 | 0.02 | 44.05 | 44.495 | 43.9405 | 1332216 |
| 1728686400 | 44.35 | 0.07 | 0.16 | 44.09 | 44.39 | 44.06 | 730595 |
| 1728600000 | 44.28 | 0.11 | 0.25 | 44.22 | 44.31 | 44.03 | 711845 |
| 1728513600 | 44.17 | 0.25 | 0.57 | 43.97 | 44.21 | 43.89 | 1122403 |
| 1728427200 | 43.92 | -1.75 | -3.83 | 44.28 | 44.32 | 43.84 | 1476007 |
| 1728340800 | 45.67 | -0.19 | -0.41 | 45.75 | 45.805 | 45.46 | 964632 |
| 1728081600 | 45.86 | 0.68 | 1.51 | 45.6 | 45.865 | 45.51 | 1498180 |
| 1727995200 | 45.18 | 0.13 | 0.29 | 44.96 | 45.2586 | 44.78 | 1193858 |
| 1727908800 | 45.05 | 0.46 | 1.03 | 45.24 | 45.36 | 44.99 | 1391520 |
| 1727822400 | 44.59 | -0.6 | -1.33 | 44.93 | 44.93 | 44.19 | 1565392 |
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
