Italia markets close in 22 minutes

HSBC Holdings plc (HSBC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
44,40+0,74 (+1,71%)
In data: 11:08AM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202444,6544,6944,3344,4044,40816.713
01 mag 202443,8143,9643,5143,6543,652.274.400
30 apr 202444,0544,2343,5743,5843,583.405.900
29 apr 202442,2242,3542,1142,1842,181.616.400
26 apr 202441,8541,9741,6341,9041,901.402.800
25 apr 202441,3441,8941,3241,8141,811.766.200
24 apr 202441,6441,7641,4741,6941,691.555.200
23 apr 202441,5741,9341,5441,8941,891.583.700
22 apr 202441,2741,7341,2041,6241,622.107.300
19 apr 202440,0640,5640,0040,5240,521.663.900
18 apr 202440,2640,4740,1540,3940,391.544.900
17 apr 202440,1340,2539,7839,9839,981.721.300
16 apr 202439,8339,8739,4639,6539,652.894.200
15 apr 202441,2741,4040,4840,5740,572.462.800
12 apr 202441,0641,2140,5540,6340,633.373.500
11 apr 202440,9441,0640,5340,9540,952.059.400
10 apr 202441,5641,8741,4541,8141,813.240.300
09 apr 202441,2441,3340,9441,1641,161.930.700
08 apr 202440,8641,0740,7641,0141,011.553.100
05 apr 202440,4140,7240,2640,7240,721.404.000
04 apr 202440,8940,9640,1240,1740,173.000.100
03 apr 202439,5940,1839,5540,1340,131.875.600
02 apr 202439,1339,3439,0439,3239,321.379.200
01 apr 202439,3739,4539,0839,3139,311.314.900
28 mar 202439,5639,5939,2039,3639,361.779.100
27 mar 202439,0539,1638,9438,9938,992.310.500
26 mar 202439,7139,8139,6639,7039,701.994.400
25 mar 202439,4339,6939,4339,5239,521.659.900
22 mar 202439,7039,7439,4839,5239,521.318.600
21 mar 202439,4139,7439,3839,5039,502.476.800
20 mar 202438,3839,0638,3539,0639,062.356.900
19 mar 202438,3738,5738,3438,5038,501.294.000
18 mar 202438,7038,7038,3638,4238,421.936.100
15 mar 202438,0938,2938,0438,2138,212.243.000
14 mar 202437,7237,8137,3837,5337,531.389.600
13 mar 202438,1238,1937,7937,9937,992.041.000
12 mar 202437,9838,0937,8438,0138,012.409.500
11 mar 202437,0337,2036,9337,1337,132.471.600
08 mar 202437,5737,7237,3637,4437,441.886.400
07 mar 202437,8338,0337,7137,8837,882.194.500
07 mar 20241.55 Dividendo
06 mar 202439,1539,3438,9939,2337,683.372.800
05 mar 202438,7339,1238,7338,9337,392.212.500
04 mar 202438,6938,9138,6838,7837,252.124.700
01 mar 202439,0639,1638,7938,9837,442.206.000
29 feb 202439,2639,3138,8039,1837,634.169.100
28 feb 202438,8138,9038,3438,4936,974.268.500
27 feb 202438,4338,5038,3338,3636,842.930.000
26 feb 202438,1238,2037,8438,0836,582.002.800
23 feb 202438,1738,3138,0538,2036,692.315.500
22 feb 202437,4137,7737,3437,7136,224.341.500
21 feb 202437,4937,6437,1137,2235,758.243.300
20 feb 202440,7340,9340,7140,8539,241.727.400
16 feb 202440,2440,4640,1040,3238,731.823.900
15 feb 202439,4739,8839,4139,8738,291.454.000
14 feb 202439,2239,3839,0639,2937,741.821.600
13 feb 202438,9638,9838,4438,6537,122.257.100
12 feb 202438,5938,9638,5938,8337,301.449.800
09 feb 202438,9139,0338,7039,0337,491.315.100
08 feb 202439,4239,5339,1639,2537,701.882.400
07 feb 202440,0540,0839,7539,9538,371.970.800
06 feb 202439,8840,2039,8239,9938,412.130.300
05 feb 202439,3439,4239,0639,3437,791.796.300
02 feb 202439,3839,4839,1339,3537,801.942.400
01 feb 202439,6239,6239,0639,5037,942.066.000
31 gen 202439,9740,0439,3139,3337,782.625.900
30 gen 202439,5939,8839,5939,8638,291.286.900
29 gen 202439,5739,6939,3239,6838,111.026.100
26 gen 202439,6639,7339,4839,6538,081.741.100
25 gen 202439,0339,0538,7639,0037,461.541.100
24 gen 202439,1039,1138,7538,7537,221.727.100
23 gen 202438,4038,5338,3138,4336,911.727.600
22 gen 202438,2938,5238,2438,3336,822.245.200
19 gen 202437,6438,0137,5637,9936,492.328.400
18 gen 202437,8837,9637,6737,8936,392.044.500
17 gen 202437,3437,6537,2537,5836,103.026.600
16 gen 202438,0938,1537,8637,9536,454.905.300
12 gen 202439,6039,7439,2139,3837,822.626.700
11 gen 202440,2040,2339,2939,4237,864.935.700
10 gen 202440,5240,7040,4940,6439,031.708.700
09 gen 202440,8840,9340,5640,5838,982.700.800
08 gen 202441,0241,4340,9241,4339,792.133.200
05 gen 202440,4240,9140,4240,7439,131.627.700
04 gen 202440,1240,5340,1040,3138,721.805.300
03 gen 202439,9940,0939,8240,0038,421.730.400
02 gen 202440,1140,2839,9140,1238,531.870.400
29 dic 202340,5940,6440,4340,5438,941.039.400
28 dic 202340,5540,7040,4940,5238,921.200.400
27 dic 202340,6540,7740,6040,7339,121.273.600
26 dic 202340,3040,6540,3040,5538,951.218.500
22 dic 202339,8740,2939,8740,2738,681.978.100
21 dic 202339,5639,7339,5439,7238,151.216.000
20 dic 202339,4539,5939,0939,0937,551.426.700
19 dic 202339,4139,5339,3339,4037,841.852.100
18 dic 202339,1739,2038,9939,0537,511.096.000
15 dic 202339,0139,2538,8438,8537,322.721.900
14 dic 202339,2839,8439,1639,6438,072.557.400
13 dic 202339,2339,5338,8739,4837,922.052.100
12 dic 202339,1739,2739,0539,2637,711.783.000
11 dic 202338,8839,1038,8539,0037,461.671.400
*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...