HSBC Holdings plc (0005.HK)

HKSE - HKSE Precio demorado. Divisa en HKD

Añadir a la lista de favoritos

64,950

+0,200

(+0,31%)

Al cierre: 04:08PM HKT

Intervalo de fechas:

28 abr 2023 - 28 abr 2024

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en HKDDescargar

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
26 abr 2024	64,800	65,000	64,600	64,950	64,950	24.404.160
25 abr 2024	64,450	64,900	64,250	64,750	64,750	19.488.176
24 abr 2024	64,850	64,900	64,500	64,700	64,700	30.289.113
23 abr 2024	64,550	64,700	64,000	64,250	64,250	30.252.026
22 abr 2024	63,100	63,550	62,850	63,400	63,400	27.849.271
19 abr 2024	61,950	62,050	61,250	61,850	61,850	27.750.546
18 abr 2024	62,150	62,800	61,800	62,650	62,650	17.710.630
17 abr 2024	61,800	62,150	61,700	62,150	62,150	16.830.313
16 abr 2024	62,850	63,100	62,200	62,400	62,400	26.138.092
15 abr 2024	63,350	63,900	63,100	63,850	63,850	14.775.461
12 abr 2024	63,800	63,900	63,000	63,800	63,800	24.244.587
11 abr 2024	65,000	65,000	64,500	64,850	64,850	21.292.507
10 abr 2024	64,000	65,000	63,900	64,800	64,800	31.018.719
09 abr 2024	63,800	64,150	63,650	63,900	63,900	23.874.492
08 abr 2024	63,150	63,500	63,000	63,200	63,200	26.942.787
05 abr 2024	62,850	63,000	62,550	62,750	62,750	34.483.646
03 abr 2024	61,350	61,400	61,050	61,400	61,400	16.279.531
02 abr 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 ene 2024	61,600	61,600	61,100	61,250	58,790	10.601.021
30 ene 2024	61,200	61,500	60,750	61,350	58,886	17.307.137
29 ene 2024	61,000	61,650	61,000	61,350	58,886	17.498.829
26 ene 2024	60,450	60,750	60,350	60,700	58,262	11.265.141
25 ene 2024	59,950	60,850	59,650	60,400	57,974	15.648.819
24 ene 2024	59,100	60,050	59,100	59,950	57,542	15.688.743
23 ene 2024	59,100	59,650	58,950	59,200	56,822	17.567.512
22 ene 2024	59,050	59,050	57,900	58,500	56,150	16.322.492
19 ene 2024	58,900	59,150	58,350	58,650	56,294	13.658.299
18 ene 2024	57,950	58,900	57,800	58,550	56,198	19.560.544
17 ene 2024	58,800	58,900	57,800	57,950	55,622	22.319.020
16 ene 2024	59,600	59,700	59,100	59,100	56,726	32.140.858
15 ene 2024	61,500	61,500	61,500	61,500	59,030	-
12 ene 2024	61,500	61,650	61,100	61,500	59,030	25.360.105
11 ene 2024	62,750	63,300	62,550	63,000	60,470	9.479.944
10 ene 2024	62,850	63,350	62,750	62,900	60,374	14.047.387
09 ene 2024	63,550	63,850	63,400	63,450	60,902	22.773.093
08 ene 2024	63,000	63,400	62,300	62,650	60,134	18.366.385
05 ene 2024	62,000	62,800	61,900	62,350	59,846	9.448.999
04 ene 2024	62,050	62,400	61,750	62,200	59,702	15.352.782
03 ene 2024	62,150	62,700	61,850	62,700	60,182	11.954.042
02 ene 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
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

IBEX 3511.154,60+170,90(+1,56%)

Euro Stoxx 505.006,85+67,84(+1,37%)

Dólar/Euro1,0699-0,0034(-0,32%)

Petróleo Brent89,36+0,35(+0,39%)

Oro2.349,60+7,10(+0,30%)

Bitcoin EUR59.692,42+819,65(+1,39%)

HSBC Holdings plc (0005.HK)

IBEX 35
11.154,60
+170,90(+1,56%)

Euro Stoxx 50
5.006,85
+67,84(+1,37%)

Dólar/Euro
1,0699
-0,0034(-0,32%)

Petróleo Brent
89,36
+0,35(+0,39%)

Oro
2.349,60
+7,10(+0,30%)

Bitcoin EUR
59.692,42
+819,65(+1,39%)