Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.834,58 -1.425,29 (-2,37%)
HSBC Holdings plc (0005.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 64,800 | 65,000 | 64,600 | 64,950 | 64,950 | 24.404.160 |
| 25 apr 2024 | 64,450 | 64,900 | 64,250 | 64,750 | 64,750 | 19.488.176 |
| 24 apr 2024 | 64,850 | 64,900 | 64,500 | 64,700 | 64,700 | 30.289.113 |
| 23 apr 2024 | 64,550 | 64,700 | 64,000 | 64,250 | 64,250 | 30.252.026 |
| 22 apr 2024 | 63,100 | 63,550 | 62,850 | 63,400 | 63,400 | 27.849.271 |
| 19 apr 2024 | 61,950 | 62,050 | 61,250 | 61,850 | 61,850 | 27.750.546 |
| 18 apr 2024 | 62,150 | 62,800 | 61,800 | 62,650 | 62,650 | 17.710.630 |
| 17 apr 2024 | 61,800 | 62,150 | 61,700 | 62,150 | 62,150 | 16.830.313 |
| 16 apr 2024 | 62,850 | 63,100 | 62,200 | 62,400 | 62,400 | 26.138.092 |
| 15 apr 2024 | 63,350 | 63,900 | 63,100 | 63,850 | 63,850 | 14.775.461 |
| 12 apr 2024 | 63,800 | 63,900 | 63,000 | 63,800 | 63,800 | 24.244.587 |
| 11 apr 2024 | 65,000 | 65,000 | 64,500 | 64,850 | 64,850 | 21.292.507 |
| 10 apr 2024 | 64,000 | 65,000 | 63,900 | 64,800 | 64,800 | 31.018.719 |
| 09 apr 2024 | 63,800 | 64,150 | 63,650 | 63,900 | 63,900 | 23.874.492 |
| 08 apr 2024 | 63,150 | 63,500 | 63,000 | 63,200 | 63,200 | 26.942.787 |
| 05 apr 2024 | 62,850 | 63,000 | 62,550 | 62,750 | 62,750 | 34.483.646 |
| 03 apr 2024 | 61,350 | 61,400 | 61,050 | 61,400 | 61,400 | 16.279.531 |
| 02 apr 2024 | 61,400 | 62,350 | 61,400 | 61,900 | 61,900 | 28.990.927 |
| 28 mar 2024 | 61,100 | 61,600 | 60,950 | 61,150 | 61,150 | 11.974.126 |
| 27 mar 2024 | 61,600 | 61,800 | 61,100 | 61,100 | 61,100 | 25.255.202 |
| 26 mar 2024 | 61,550 | 62,000 | 61,550 | 61,750 | 61,750 | 23.896.222 |
| 25 mar 2024 | 61,300 | 61,600 | 61,050 | 61,200 | 61,200 | 17.877.422 |
| 22 mar 2024 | 61,200 | 61,450 | 60,500 | 60,950 | 60,950 | 23.199.039 |
| 21 mar 2024 | 60,150 | 61,100 | 60,150 | 60,900 | 60,900 | 32.880.101 |
| 20 mar 2024 | 59,800 | 59,850 | 59,600 | 59,600 | 59,600 | 10.591.308 |
| 19 mar 2024 | 59,600 | 59,650 | 59,350 | 59,500 | 59,500 | 12.611.322 |
| 18 mar 2024 | 59,350 | 59,700 | 59,200 | 59,600 | 59,600 | 18.151.375 |
| 15 mar 2024 | 58,650 | 58,750 | 58,200 | 58,550 | 58,550 | 15.941.514 |
| 14 mar 2024 | 59,200 | 59,450 | 59,000 | 59,050 | 59,050 | 9.212.019 |
| 13 mar 2024 | 58,900 | 59,800 | 58,900 | 59,300 | 59,300 | 17.936.453 |
| 12 mar 2024 | 58,200 | 58,900 | 58,100 | 58,750 | 58,750 | 24.073.029 |
| 11 mar 2024 | 58,600 | 58,750 | 58,300 | 58,350 | 58,350 | 15.094.282 |
| 08 mar 2024 | 58,900 | 59,250 | 58,800 | 58,800 | 58,800 | 15.393.017 |
| 07 mar 2024 | 58,750 | 59,100 | 58,500 | 58,500 | 58,500 | 16.713.725 |
| 07 mar 2024 | 2.43 Dividendo | |||||
| 06 mar 2024 | 60,550 | 60,950 | 60,300 | 60,500 | 58,070 | 27.812.425 |
| 05 mar 2024 | 60,450 | 60,950 | 59,900 | 60,050 | 57,638 | 25.881.330 |
| 04 mar 2024 | 60,850 | 60,950 | 60,500 | 60,650 | 58,214 | 32.145.143 |
| 01 mar 2024 | 60,850 | 61,350 | 60,700 | 61,200 | 58,742 | 30.001.079 |
| 29 feb 2024 | 60,150 | 60,850 | 60,150 | 60,250 | 57,830 | 25.653.195 |
| 28 feb 2024 | 59,900 | 60,600 | 59,750 | 59,750 | 57,350 | 36.228.955 |
| 27 feb 2024 | 59,400 | 59,650 | 59,250 | 59,650 | 57,254 | 25.551.648 |
| 26 feb 2024 | 59,500 | 59,750 | 59,300 | 59,700 | 57,302 | 24.469.894 |
| 23 feb 2024 | 58,950 | 59,450 | 58,800 | 59,250 | 56,870 | 34.829.496 |
| 22 feb 2024 | 58,750 | 59,750 | 58,600 | 59,600 | 57,206 | 49.445.320 |
| 21 feb 2024 | 63,350 | 63,450 | 60,050 | 60,250 | 57,830 | 71.097.052 |
| 20 feb 2024 | 62,600 | 62,850 | 62,450 | 62,650 | 60,134 | 16.713.234 |
| 19 feb 2024 | 62,500 | 62,750 | 62,350 | 62,400 | 59,894 | 25.517.362 |
| 16 feb 2024 | 61,750 | 62,200 | 61,550 | 61,950 | 59,462 | 15.013.494 |
| 15 feb 2024 | 60,600 | 61,600 | 60,550 | 61,350 | 58,886 | 10.957.515 |
| 14 feb 2024 | 59,900 | 60,950 | 59,700 | 60,800 | 58,358 | 13.618.634 |
| 09 feb 2024 | 61,300 | 61,300 | 61,300 | 61,300 | 58,838 | - |
| 08 feb 2024 | 62,000 | 62,200 | 61,450 | 61,650 | 59,174 | 14.559.381 |
| 07 feb 2024 | 62,000 | 62,550 | 61,800 | 62,150 | 59,654 | 18.416.220 |
| 06 feb 2024 | 60,900 | 61,850 | 60,750 | 61,700 | 59,222 | 18.917.095 |
| 05 feb 2024 | 60,700 | 61,350 | 60,450 | 61,050 | 58,598 | 13.776.855 |
| 02 feb 2024 | 61,000 | 61,600 | 60,900 | 61,350 | 58,886 | 12.338.764 |
| 01 feb 2024 | 61,350 | 61,450 | 60,750 | 60,900 | 58,454 | 12.401.886 |
| 31 gen 2024 | 61,600 | 61,600 | 61,100 | 61,250 | 58,790 | 10.601.021 |
| 30 gen 2024 | 61,200 | 61,500 | 60,750 | 61,350 | 58,886 | 17.307.137 |
| 29 gen 2024 | 61,000 | 61,650 | 61,000 | 61,350 | 58,886 | 17.498.829 |
| 26 gen 2024 | 60,450 | 60,750 | 60,350 | 60,700 | 58,262 | 11.265.141 |
| 25 gen 2024 | 59,950 | 60,850 | 59,650 | 60,400 | 57,974 | 15.648.819 |
| 24 gen 2024 | 59,100 | 60,050 | 59,100 | 59,950 | 57,542 | 15.688.743 |
| 23 gen 2024 | 59,100 | 59,650 | 58,950 | 59,200 | 56,822 | 17.567.512 |
| 22 gen 2024 | 59,050 | 59,050 | 57,900 | 58,500 | 56,150 | 16.322.492 |
| 19 gen 2024 | 58,900 | 59,150 | 58,350 | 58,650 | 56,294 | 13.658.299 |
| 18 gen 2024 | 57,950 | 58,900 | 57,800 | 58,550 | 56,198 | 19.560.544 |
| 17 gen 2024 | 58,800 | 58,900 | 57,800 | 57,950 | 55,622 | 22.319.020 |
| 16 gen 2024 | 59,600 | 59,700 | 59,100 | 59,100 | 56,726 | 32.140.858 |
| 15 gen 2024 | 61,500 | 61,500 | 61,500 | 61,500 | 59,030 | - |
| 12 gen 2024 | 61,500 | 61,650 | 61,100 | 61,500 | 59,030 | 25.360.105 |
| 11 gen 2024 | 62,750 | 63,300 | 62,550 | 63,000 | 60,470 | 9.479.944 |
| 10 gen 2024 | 62,850 | 63,350 | 62,750 | 62,900 | 60,374 | 14.047.387 |
| 09 gen 2024 | 63,550 | 63,850 | 63,400 | 63,450 | 60,902 | 22.773.093 |
| 08 gen 2024 | 63,000 | 63,400 | 62,300 | 62,650 | 60,134 | 18.366.385 |
| 05 gen 2024 | 62,000 | 62,800 | 61,900 | 62,350 | 59,846 | 9.448.999 |
| 04 gen 2024 | 62,050 | 62,400 | 61,750 | 62,200 | 59,702 | 15.352.782 |
| 03 gen 2024 | 62,150 | 62,700 | 61,850 | 62,700 | 60,182 | 11.954.042 |
| 02 gen 2024 | 63,400 | 63,400 | 62,550 | 62,950 | 60,422 | 11.300.472 |
| 29 dic 2023 | 63,000 | 63,300 | 62,750 | 63,000 | 60,470 | 11.249.734 |
| 28 dic 2023 | 63,000 | 63,300 | 62,850 | 63,150 | 60,614 | 23.679.787 |
| 27 dic 2023 | 62,500 | 62,800 | 62,050 | 62,550 | 60,038 | 17.552.636 |
| 22 dic 2023 | 61,400 | 62,000 | 61,250 | 61,800 | 59,318 | 18.340.964 |
| 21 dic 2023 | 60,500 | 61,300 | 60,500 | 61,250 | 58,790 | 7.873.148 |
| 20 dic 2023 | 60,600 | 61,350 | 60,600 | 61,200 | 58,742 | 14.560.834 |
| 19 dic 2023 | 60,150 | 60,500 | 59,900 | 60,300 | 57,878 | 6.039.241 |
| 18 dic 2023 | 60,500 | 60,500 | 60,000 | 60,350 | 57,926 | 15.270.566 |
| 15 dic 2023 | 61,000 | 61,600 | 60,900 | 61,350 | 58,886 | 18.382.310 |
| 14 dic 2023 | 61,000 | 61,350 | 60,700 | 61,000 | 58,550 | 15.025.329 |
| 13 dic 2023 | 60,750 | 60,800 | 60,350 | 60,550 | 58,118 | 8.482.830 |
| 12 dic 2023 | 60,500 | 60,950 | 60,100 | 60,650 | 58,214 | 11.979.047 |
| 11 dic 2023 | 60,250 | 60,500 | 60,000 | 60,300 | 57,878 | 16.117.472 |
| 08 dic 2023 | 60,200 | 60,300 | 59,600 | 60,000 | 57,590 | 9.904.620 |
| 07 dic 2023 | 59,950 | 60,000 | 59,650 | 59,850 | 57,446 | 11.192.408 |
| 06 dic 2023 | 59,550 | 59,950 | 59,200 | 59,550 | 57,158 | 8.571.346 |
| 05 dic 2023 | 59,800 | 60,050 | 59,150 | 59,200 | 56,822 | 11.738.909 |
| 04 dic 2023 | 60,500 | 60,550 | 59,600 | 59,700 | 57,302 | 23.403.110 |
| 01 dic 2023 | 59,200 | 59,800 | 59,100 | 59,200 | 56,822 | 31.106.972 |
| 30 nov 2023 | 59,300 | 59,400 | 58,600 | 59,200 | 56,822 | 16.677.662 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.