Premium
HSBC Holdings plc (HBC1)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.287 | 3.0950070096 | 9.273 | 9.799 | 9.273 | 29118 | 9.61551755 | DE |
| 4 | 0.4110001 | 4.49229538192 | 9.1489999 | 9.799 | 9.026 | 27142 | 9.3331208 | DE |
| 12 | 1.39 | 17.0134638923 | 8.17 | 9.799 | 8.036 | 31839 | 8.79206996 | DE |
| 26 | 1.4530001 | 17.9227842349 | 8.1069999 | 9.799 | 7.172 | 29382 | 8.33044028 | DE |
| 52 | 2.143 | 28.8930834569 | 7.417 | 9.799 | 6.77 | 31400 | 7.88230822 | DE |
| 156 | 4.16 | 77.037037037 | 5.4 | 9.799 | 5.016 | 45785 | 6.63271598 | DE |
| 260 | 2.589 | 37.1395782528 | 6.971 | 9.799 | 3.082 | 50809 | 5.80011107 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 9.61 | -0.04 | -0.41 | 9.59 | 9.614 | 9.478 | 23923 |
| 1735853220 | 9.65 | 0.18 | 1.93 | 9.4499999 | 9.799 | 9.35 | 39127 |
| 1735594020 | 9.467 | -0.18 | -1.90 | 9.523 | 9.599 | 9.414 | 16460 |
| 1735334820 | 9.65 | 0.38 | 4.11 | 9.273 | 9.65 | 9.273 | 31767 |
| 1734989220 | 9.269 | -0.04 | -0.42 | 9.298 | 9.396 | 9.204 | 15401 |
| 1734730020 | 9.308 | -0.04 | -0.42 | 9.3 | 9.308 | 9.09 | 33425 |
| 1734643620 | 9.347 | 0.13 | 1.39 | 9.234 | 9.382 | 9.1999999 | 41835 |
| 1734557220 | 9.219 | -0.01 | -0.14 | 9.392 | 9.397 | 9.219 | 39770 |
| 1734470820 | 9.2319999 | -0.08 | -0.88 | 9.345 | 9.352 | 9.1999999 | 13188 |
| 1734384420 | 9.314 | 0.09 | 0.96 | 9.335 | 9.34 | 9.1969999 | 19342 |
| 1734125220 | 9.225 | -0.13 | -1.42 | 9.348 | 9.348 | 9.214 | 18876 |
| 1734038820 | 9.358 | 0.16 | 1.74 | 9.2159999 | 9.358 | 9.196 | 14209 |
| 1733952420 | 9.198 | -0.04 | -0.47 | 9.273 | 9.289 | 9.158 | 10208 |
| 1733866020 | 9.241 | 0.17 | 1.91 | 9.13 | 9.241 | 9.105 | 68013 |
| 1733779620 | 9.068 | -0.22 | -2.39 | 9.14 | 9.289 | 9.068 | 26511 |
| 1733520420 | 9.2899999 | 0.15 | 1.64 | 9.1489999 | 9.2899999 | 9.026 | 18998 |
| 1733434020 | 9.14 | 0.1 | 1.11 | 9.071 | 9.18 | 9.054 | 29889 |
| 1733347620 | 9.0399999 | 0 | 0.01 | 9.039 | 9.083 | 8.98 | 23975 |
| 1733261220 | 9.039 | 0.05 | 0.60 | 8.989 | 9.082 | 8.989 | 45444 |
| 1733174820 | 8.985 | 0.06 | 0.72 | 8.954 | 8.989 | 8.891 | 40765 |
| 1732915620 | 8.9209999 | -0.07 | -0.76 | 8.989 | 8.989 | 8.824 | 30003 |
| 1732829220 | 8.989 | 0.14 | 1.58 | 8.83 | 8.989 | 8.801 | 21787 |
| 1732742820 | 8.849 | 0 | 0.05 | 8.938 | 8.949 | 8.772 | 20669 |
| 1732656420 | 8.845 | 0 | 0.05 | 8.903 | 8.9339999 | 8.826 | 24145 |
| 1732570020 | 8.8409999 | -0.03 | -0.36 | 8.834 | 8.93 | 8.797 | 49372 |
| 1732310820 | 8.8729999 | 0.03 | 0.38 | 8.839 | 8.8729999 | 8.711 | 54508 |
| 1732224420 | 8.839 | 0.04 | 0.45 | 8.779 | 8.839 | 8.75 | 23682 |
| 1732138020 | 8.799 | 0.02 | 0.24 | 8.69 | 8.799 | 8.69 | 54741 |
| 1732051620 | 8.778 | -0.02 | -0.24 | 8.7899999 | 8.8 | 8.624 | 16735 |
| 1731965220 | 8.799 | 0.1 | 1.21 | 8.688 | 8.799 | 8.5779999 | 31658 |
| 1731705960 | 8.694 | 0.14 | 1.66 | 8.521 | 8.694 | 8.521 | 22739 |
| 1731619560 | 8.552 | 0.06 | 0.69 | 8.4979999 | 8.628 | 8.4209999 | 25048 |
| 1731533160 | 8.493 | 0.18 | 2.17 | 8.391 | 8.545 | 8.391 | 14801 |
| 1731446820 | 8.313 | -0.16 | -1.87 | 8.491 | 8.528 | 8.272 | 24305 |
| 1731360420 | 8.471 | 0.07 | 0.85 | 8.541 | 8.5879999 | 8.448 | 17321 |
| 1731101220 | 8.4 | -0.3 | -3.41 | 8.6229999 | 8.699 | 8.319 | 31442 |
| 1731014760 | 8.6969999 | 0.05 | 0.54 | 8.6679999 | 8.739 | 8.557 | 42966 |
| 1730928360 | 8.65 | -0.09 | -1.03 | 8.76 | 8.814 | 8.65 | 48110 |
| 1730841960 | 8.74 | 0.05 | 0.58 | 8.712 | 8.74 | 8.55 | 24775 |
| 1730755560 | 8.69 | 0.19 | 2.28 | 8.589 | 8.69 | 8.502 | 33118 |
| 1730496360 | 8.496 | -0.1 | -1.20 | 8.599 | 8.6 | 8.487 | 9141 |
| 1730409960 | 8.599 | -0 | -0.01 | 8.645 | 8.686 | 8.469 | 23664 |
| 1730323560 | 8.6 | -0.1 | -1.15 | 8.816 | 8.86 | 8.48 | 121703 |
| 1730237160 | 8.6999999 | 0.28 | 3.34 | 8.46 | 8.789 | 8.46 | 109801 |
| 1730150760 | 8.419 | 0.13 | 1.56 | 8.313 | 8.419 | 8.272 | 45006 |
| 1729888020 | 8.2899999 | -0.01 | -0.12 | 8.265 | 8.311 | 8.23 | 31900 |
| 1729801560 | 8.3 | 0.06 | 0.78 | 8.153 | 8.3 | 8.153 | 18704 |
| 1729715160 | 8.236 | -0.13 | -1.59 | 8.2929999 | 8.304 | 8.183 | 15546 |
| 1729628760 | 8.369 | 0.09 | 1.07 | 8.273 | 8.369 | 8.121 | 31021 |
| 1729542360 | 8.2799999 | 0.01 | 0.15 | 8.275 | 8.3 | 8.142 | 23691 |
| 1729283160 | 8.268 | 0.05 | 0.60 | 8.219 | 8.286 | 8.19 | 25399 |
| 1729196760 | 8.219 | 0.06 | 0.76 | 8.1999999 | 8.2289999 | 8.101 | 17587 |
| 1729110360 | 8.157 | 0.06 | 0.75 | 8.1039999 | 8.157 | 8.042 | 33549 |
| 1729023960 | 8.096 | -0.07 | -0.91 | 8.169 | 8.169 | 8.036 | 21039 |
| 1728937620 | 8.17 | 0.04 | 0.50 | 8.188 | 8.199 | 8.074 | 43967 |
| 1728678360 | 8.129 | -0.02 | -0.26 | 8.17 | 8.17 | 8.05 | 20314 |
| 1728591960 | 8.15 | 0.02 | 0.21 | 8.087 | 8.15 | 7.995 | 20705 |
| 1728505560 | 8.1329999 | 0.1 | 1.22 | 8.0589999 | 8.1329999 | 7.961 | 18913 |
| 1728419160 | 8.035 | -0.27 | -3.20 | 8.298 | 8.3889999 | 7.981 | 40302 |
| 1728332760 | 8.301 | -0.08 | -1.00 | 8.412 | 8.449 | 8.2449999 | 41255 |
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
