Premium
HSBC Holdings plc (H1SB34)
BOV
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 | 0.66 | 0.894551368935 | 73.78 | 78 | 72.03 | 2089 | 74.71989371 | DR |
| 4 | 8.43 | 12.7707923042 | 66.01 | 78 | 65.98 | 1463 | 72.63324365 | DR |
| 12 | 12.14 | 19.4863563403 | 62.3 | 78 | 60.36 | 1841 | 66.19752932 | DR |
| 26 | 14.99 | 25.2144659378 | 59.45 | 78 | 56.52 | 3489 | 63.08345828 | DR |
| 52 | 25.47 | 52.0114355728 | 48.97 | 78 | 45.85 | 2131 | 61.40645858 | DR |
| 156 | 31.86 | 74.8238609676 | 42.58 | 78 | 33.06 | 1681 | 50.43570538 | DR |
| 260 | 46.42 | 165.667380443 | 28.02 | 78 | 27.9 | 2013 | 45.35382875 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 74.44 | 0.94 | 1.28 | 72.03 | 75.39 | 72.03 | 1625 |
| 1734730200 | 73.5 | -0.58 | -0.78 | 72.58 | 73.92 | 72.17 | 3144 |
| 1734643800 | 74.08 | -1.67 | -2.20 | 76.15 | 76.15 | 73.9 | 1100 |
| 1734557400 | 75.75 | 1.55 | 2.09 | 74.2 | 78 | 74.2 | 4959 |
| 1734470940 | 74.2 | -0.35 | -0.47 | 75.11 | 75.18 | 74.06 | 1024 |
| 1734384540 | 74.55 | 0.77 | 1.04 | 73.78 | 74.55 | 73.78 | 216 |
| 1734125340 | 73.78 | 0.77 | 1.05 | 73.5 | 73.92 | 72.94 | 198 |
| 1734039000 | 73.01 | 0.42 | 0.58 | 72.01 | 73.43 | 71.89 | 281 |
| 1733952540 | 72.59 | -0.14 | -0.19 | 72.87 | 73.22 | 72.51 | 710 |
| 1733866140 | 72.73 | 0.58 | 0.80 | 73.3 | 75 | 72.39 | 539 |
| 1733779740 | 72.15 | 0.04 | 0.06 | 72.66 | 75.88 | 72.11 | 391 |
| 1733520600 | 72.11 | -0.27 | -0.37 | 72.66 | 72.66 | 72.1 | 4528 |
| 1733434200 | 72.38 | 0.48 | 0.67 | 72.62 | 72.62 | 71.54 | 249 |
| 1733347800 | 71.9 | -0.22 | -0.31 | 72.12 | 72.31 | 71.68 | 659 |
| 1733261340 | 72.12 | 1.09 | 1.53 | 72.01 | 72.66 | 71.82 | 5912 |
| 1733174940 | 71.03 | 0.48 | 0.68 | 70.55 | 71.68 | 70.55 | 1354 |
| 1732915740 | 70.55 | 1.15 | 1.66 | 70.11 | 71.74 | 69.9 | 1480 |
| 1732829400 | 69.4 | 0.24 | 0.35 | 69.69 | 69.99 | 69.16 | 393 |
| 1732743000 | 69.16 | 1.61 | 2.38 | 68.23 | 69.16 | 67.55 | 603 |
| 1732656600 | 67.55 | -0.35 | -0.52 | 67.48 | 67.9 | 67.13 | 673 |
| 1732570140 | 67.9 | 1 | 1.49 | 66.01 | 68.74 | 65.98 | 838 |
| 1732310940 | 66.9 | -0.28 | -0.42 | 66.58 | 66.92 | 66.3 | 1930 |
| 1732224600 | 67.18 | 0.54 | 0.81 | 68.73 | 68.73 | 67.13 | 1860 |
| 1732051800 | 66.64 | -0.07 | -0.10 | 66.709999 | 67.06 | 65.989999 | 564 |
| 1731965340 | 66.709999 | 1.26 | 1.93 | 66.15 | 66.989999 | 66.08 | 4444 |
| 1731619800 | 65.45 | 0.29 | 0.45 | 65.59 | 65.59 | 65.03 | 903 |
| 1731533400 | 65.16 | 0.76 | 1.18 | 64.62 | 65.58 | 64.26 | 490 |
| 1731446940 | 64.4 | -0.94 | -1.44 | 65.06 | 65.06 | 64.12 | 197 |
| 1731360540 | 65.34 | -2.63 | -3.87 | 67 | 67 | 65.2 | 3684 |
| 1731101400 | 67.97 | 0.45 | 0.67 | 67.52 | 69.99 | 66.92 | 857 |
| 1731014940 | 67.52 | -0.28 | -0.41 | 68.48 | 68.48 | 67 | 418 |
| 1730928600 | 67.8 | -0.2 | -0.29 | 69.44 | 69.44 | 67.2 | 280 |
| 1730842200 | 68 | 0.59 | 0.88 | 66.92 | 69.16 | 66.92 | 285 |
| 1730755800 | 67.41 | -0.49 | -0.72 | 68.25 | 69.99 | 67.3 | 1597 |
| 1730496600 | 67.9 | 0.85 | 1.27 | 67.73 | 67.97 | 66.92 | 429 |
| 1730410200 | 67.05 | 0.32 | 0.48 | 66.73 | 67.05 | 66.22 | 4998 |
| 1730323800 | 66.73 | -0.24 | -0.36 | 66.97 | 67.55 | 66.64 | 1027 |
| 1730237340 | 66.97 | 1.81 | 2.78 | 67.38 | 67.5 | 66.72 | 1197 |
| 1730151000 | 65.16 | 1.54 | 2.42 | 63.96 | 65.16 | 63.65 | 710 |
| 1729891800 | 63.62 | 0.44 | 0.70 | 64.14 | 64.14 | 63.4 | 4948 |
| 1729805400 | 63.18 | 0.31 | 0.49 | 61.87 | 63.5 | 61.87 | 155 |
| 1729719000 | 62.87 | -0.85 | -1.33 | 63.72 | 63.72 | 62.82 | 2074 |
| 1729632600 | 63.72 | 0.66 | 1.05 | 63.06 | 63.84 | 62.88 | 996 |
| 1729546140 | 63.06 | -0.48 | -0.76 | 64.18 | 64.18 | 62.88 | 497 |
| 1729287000 | 63.54 | 0.64 | 1.02 | 63.53 | 63.84 | 62.88 | 3219 |
| 1729200540 | 62.9 | 0.72 | 1.16 | 63 | 63.24 | 62.76 | 4841 |
| 1729114140 | 62.18 | 0.02 | 0.03 | 62.79 | 62.94 | 62.18 | 10635 |
| 1729027740 | 62.16 | 0 | 0.00 | 62.79 | 62.79 | 61.99 | 955 |
| 1728941340 | 62.16 | -0.44 | -0.70 | 63 | 63 | 61.7 | 1224 |
| 1728682200 | 62.6 | 0.86 | 1.39 | 62.16 | 62.94 | 62.16 | 198 |
| 1728595740 | 61.74 | -0.12 | -0.19 | 62 | 62 | 61.44 | 3608 |
| 1728509400 | 61.86 | 1.06 | 1.74 | 60.87 | 61.86 | 60.87 | 7650 |
| 1728422940 | 60.8 | -1.72 | -2.75 | 62.46 | 62.7 | 60.63 | 1645 |
| 1728336600 | 62.52 | 0.18 | 0.29 | 62.97 | 63 | 62.04 | 386 |
| 1728077400 | 62.34 | 0.72 | 1.17 | 62.82 | 62.82 | 62.16 | 726 |
| 1727991000 | 61.62 | 0.36 | 0.59 | 61.98 | 62.16 | 61.44 | 1282 |
| 1727904540 | 61.26 | 0.18 | 0.29 | 61.7 | 61.74 | 61.26 | 1122 |
| 1727818200 | 61.08 | -0.6 | -0.97 | 61.68 | 61.68 | 60.36 | 866 |
| 1727731800 | 61.68 | -0.6 | -0.96 | 62.3 | 62.3 | 61.32 | 4616 |
| 1727472600 | 62.28 | -0.36 | -0.57 | 63.27 | 63.27 | 62.07 | 134 |
| 1727386140 | 62.64 | 1.26 | 2.05 | 62.46 | 62.75 | 62.2 | 8042 |
| 1727299740 | 61.38 | -0.78 | -1.25 | 60.91 | 61.86 | 60.91 | 458 |
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
