Italia markets open in 3 hours 39 minutes

HSBC Holdings PLC (HBC1.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,21-0,04 (-0,45%)
Alla chiusura: 03:44PM CEST
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 20248,128,268,128,218,21120
21 mag 20248,138,258,118,258,25871
20 mag 20248,148,188,148,178,17-
17 mag 20248,088,218,068,218,21666
16 mag 20248,248,348,248,348,34-
15 mag 20248,328,338,218,228,22700
14 mag 20248,078,268,078,218,211.150
13 mag 20248,158,158,058,058,053.000
10 mag 20248,068,168,068,158,155.130
09 mag 20248,198,198,078,088,081.300
09 mag 20240.21 Dividendo
08 mag 20248,238,448,238,448,232.800
07 mag 20248,188,388,188,388,172.000
06 mag 20248,388,387,957,957,7643.250
03 mag 20248,268,338,258,288,08100
02 mag 20247,968,347,968,338,123.400
30 apr 20247,978,247,978,167,9621.916
29 apr 20247,727,897,727,877,686.749
26 apr 20247,767,817,677,807,60100
25 apr 20247,767,767,727,757,56500
24 apr 20247,767,817,767,767,57-
23 apr 20247,707,787,707,787,59-
22 apr 20247,517,807,517,777,573.280
19 apr 20247,537,537,457,517,32-
18 apr 20247,507,567,497,547,361.500
17 apr 20247,347,517,347,517,32-
16 apr 20247,537,537,457,457,264.000
15 apr 20247,707,757,547,547,355.900
12 apr 20247,667,717,667,717,52-
11 apr 20247,687,757,587,597,412
10 apr 20247,487,777,487,767,57-
09 apr 20247,507,597,507,567,38500
08 apr 20247,457,577,457,517,339.149
05 apr 20247,487,487,487,487,30-
04 apr 20247,307,497,307,497,31400
03 apr 20247,267,317,267,317,13-
02 apr 20247,307,307,307,307,11-
28 mar 20247,157,387,157,317,13100
27 mar 20247,207,257,207,217,03-
26 mar 20247,317,367,317,337,14-
25 mar 20247,307,327,287,307,122.250
22 mar 20247,257,357,257,347,16200
21 mar 20247,137,317,127,317,132.200
20 mar 20247,107,137,097,136,96-
19 mar 20247,057,097,057,096,91-
18 mar 20247,057,097,007,096,913.821
15 mar 20246,897,106,887,106,925.070
14 mar 20246,936,946,906,916,7448.418
13 mar 20247,017,046,957,006,82100
12 mar 20246,917,056,917,056,873.950
11 mar 20246,916,916,806,816,643.709
08 mar 20246,956,956,886,886,71200
07 mar 20247,007,006,916,966,792.850
07 mar 20240.31 Dividendo
06 mar 20247,167,237,167,206,72100
05 mar 20247,107,207,107,196,71780
04 mar 20247,197,197,127,146,6775
01 mar 20247,207,277,197,206,72150
29 feb 20247,197,247,127,246,762.000
28 feb 20247,077,197,077,196,71200
27 feb 20247,047,127,047,126,64-
26 feb 20247,117,117,027,036,569.946
23 feb 20247,007,127,007,126,64550
22 feb 20246,896,996,896,966,502.100
21 feb 20247,287,286,896,896,438.864
20 feb 20247,407,567,407,557,0513.035
19 feb 20247,437,527,437,517,00400
16 feb 20247,367,497,367,496,99-
15 feb 20247,307,397,297,366,87-
14 feb 20247,257,397,257,286,80210
13 feb 20247,207,257,207,236,75-
12 feb 20247,207,217,147,206,725.672
09 feb 20247,287,287,187,196,71-
08 feb 20247,337,387,337,346,85-
07 feb 20247,497,497,437,436,93-
06 feb 20247,287,467,287,456,9510.800
05 feb 20247,307,357,247,336,843.000
02 feb 20247,217,317,217,306,811.000
01 feb 20247,257,357,247,326,83-
31 gen 20247,247,377,207,376,881.000
30 gen 20247,367,367,297,346,851.140
29 gen 20247,307,377,307,326,83-
26 gen 20247,147,327,147,326,831.400
25 gen 20247,167,197,147,196,7150
24 gen 20247,127,187,127,186,702.200
23 gen 20247,057,097,037,096,611.000
22 gen 20246,907,076,907,076,59150
19 gen 20246,956,966,936,936,462.500
18 gen 20246,946,976,926,976,50720
17 gen 20246,936,936,866,906,441.098
16 gen 20247,007,007,007,006,53150
15 gen 20247,037,036,996,996,53-
12 gen 20247,227,287,187,286,793.220
11 gen 20247,397,427,347,356,85700
10 gen 20247,437,457,427,426,92-
09 gen 20247,547,547,477,486,98-
08 gen 20247,397,547,317,507,001.372
05 gen 20247,397,427,397,426,921.180
04 gen 20247,307,357,307,356,86140
03 gen 20247,367,417,307,336,845.013
*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...