Premium
HSBC Holdings PLC (HSBC)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.87 | 4.9688365651 | 57.76 | 61.419 | 57.03 | 9287541 | 59.22062669 | DR |
| 4 | 8.88 | 17.1594202899 | 51.75 | 61.419 | 51.64 | 3707988 | 57.83042245 | DR |
| 12 | 12.58 | 26.1810613944 | 48.05 | 61.419 | 47.56 | 2083624 | 54.86951313 | DR |
| 26 | 16.96 | 38.8367300206 | 43.67 | 61.419 | 42.375 | 1551668 | 50.94321824 | DR |
| 52 | 21.94 | 56.7071594727 | 38.69 | 61.419 | 36.93 | 1600923 | 46.27338122 | DR |
| 156 | 29.1 | 92.2930542341 | 31.53 | 61.419 | 24.77 | 2173790 | 37.04678772 | DR |
| 260 | 27.64 | 83.7829645347 | 32.99 | 61.419 | 17.95 | 2533510 | 32.16929474 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 60.33 | 0.42 | 0.70 | 60.77 | 61.419 | 59.9401 | 3875379 |
| 1740786000 | 59.91 | 1.72 | 2.96 | 58.87 | 59.91 | 58.675 | 24037125 |
| 1740699600 | 58.19 | -0.05 | -0.09 | 58.19 | 58.425 | 57.88 | 6397885 |
| 1740613200 | 58.24 | 0.47 | 0.81 | 57.36 | 58.335 | 57.36 | 7055837 |
| 1740526800 | 57.77 | 2.07 | 3.72 | 57.76 | 57.82 | 57.03 | 5071478 |
| 1740440400 | 55.7 | -0.38 | -0.68 | 56.05 | 56.09 | 55.46 | 1534268 |
| 1740181200 | 56.08 | 0.11 | 0.20 | 56.42 | 56.71 | 56.02 | 2563401 |
| 1740094800 | 55.97 | -0.99 | -1.74 | 56.14 | 56.36 | 55.85 | 1727433 |
| 1740008400 | 56.96 | 0.08 | 0.14 | 56.83 | 57.075 | 56.51 | 2559487 |
| 1739922000 | 56.88 | 1.79 | 3.25 | 56.96 | 57.075 | 56.76 | 2856430 |
| 1739576400 | 55.09 | -0.1 | -0.18 | 55.02 | 55.28 | 54.91 | 1169336 |
| 1739490000 | 55.19 | 0.11 | 0.20 | 54.86 | 55.205 | 54.76 | 1955944 |
| 1739403600 | 55.08 | 0.48 | 0.88 | 54.66 | 55.3557 | 54.615 | 1675805 |
| 1739317200 | 54.6 | 0.74 | 1.37 | 54.24 | 54.8 | 54.175 | 1937701 |
| 1739230800 | 53.86 | 0.76 | 1.43 | 54.13 | 54.23 | 53.76 | 1813143 |
| 1738971600 | 53.1 | 0.11 | 0.21 | 53.33 | 53.43 | 53.03 | 1245320 |
| 1738885200 | 52.99 | 0.78 | 1.49 | 52.6 | 53.06 | 52.6 | 901681 |
| 1738798800 | 52.21 | 0.29 | 0.56 | 51.88 | 52.31 | 51.64 | 1052378 |
| 1738712400 | 51.92 | 0.62 | 1.21 | 51.75 | 52.13 | 51.75 | 1021737 |
| 1738626000 | 51.3 | -1.13 | -2.16 | 50.99 | 51.48 | 50.69 | 1580932 |
| 1738366800 | 52.43 | -0.24 | -0.46 | 52.86 | 52.995 | 52.43 | 1101659 |
| 1738280400 | 52.67 | 0.51 | 0.98 | 52.64 | 52.988 | 52.44 | 1483351 |
| 1738194000 | 52.16 | 0.2 | 0.38 | 51.87 | 52.44 | 51.87 | 1523763 |
| 1738107600 | 51.96 | -0.14 | -0.27 | 51.63 | 52 | 51.58 | 1311552 |
| 1738021200 | 52.1 | 0.81 | 1.58 | 52 | 52.14 | 51.73 | 1551294 |
| 1737762000 | 51.29 | 0.38 | 0.75 | 51.21 | 51.415 | 51.05 | 979152 |
| 1737675600 | 50.91 | 0 | 0.00 | 50.91 | 50.91 | 50.91 | 0 |
| 1737589200 | 50.91 | -0.58 | -1.13 | 51.27 | 51.27 | 50.905 | 1104254 |
| 1737502800 | 51.49 | 0.86 | 1.70 | 51.19 | 51.6 | 51.13 | 1316239 |
| 1737157200 | 50.63 | -0.18 | -0.35 | 50.66 | 51.025 | 50.435 | 1531340 |
| 1737070800 | 50.81 | 0.77 | 1.54 | 50.32 | 50.81 | 50.275 | 1734588 |
| 1736984400 | 50.04 | 0.69 | 1.40 | 49.92 | 50.075 | 49.515 | 2206638 |
| 1736898000 | 49.35 | 0.35 | 0.71 | 49.03 | 49.38 | 49.01 | 1665188 |
| 1736811600 | 49 | -0.35 | -0.71 | 48.51 | 49.055 | 48.51 | 1601928 |
| 1736552400 | 49.35 | -0.02 | -0.04 | 49.52 | 49.7 | 49.16 | 1792223 |
| 1736379600 | 49.37 | 0.52 | 1.06 | 48.95 | 49.46 | 48.89 | 867999 |
| 1736293200 | 48.85 | -0.42 | -0.85 | 49 | 49.105 | 48.59 | 1048997 |
| 1736206800 | 49.27 | 0.2 | 0.41 | 49.4 | 49.625 | 49.185 | 1206804 |
| 1735947600 | 49.07 | 0.39 | 0.80 | 49.195 | 49.24 | 48.845 | 1051764 |
| 1735861200 | 48.68 | -0.78 | -1.58 | 48.82 | 49.015 | 48.48 | 1079810 |
| 1735688400 | 49.46 | -0.05 | -0.10 | 49.78 | 49.86 | 49.4 | 767679 |
| 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 |
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
