0005.HK - HSBC Holdings plc

HKSE - HKSE Precio demorado. Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jul. 202036,55036,90036,25036,40036,40040.678.840
09 jul. 202037,40037,45036,60037,10037,10042.788.459
08 jul. 202038,50038,55037,00037,00037,00057.615.592
07 jul. 202039,40040,00038,45038,65038,65050.906.633
06 jul. 202037,35039,45037,25039,30039,30092.943.659
03 jul. 202038,00038,00037,35037,45037,45032.270.516
02 jul. 202037,00037,30036,35037,30037,30041.239.680
30 jun. 202036,70037,00036,00036,20036,20034.167.870
29 jun. 202036,85036,85035,90036,05036,05036.050.510
26 jun. 202037,05037,30036,70036,70036,70017.355.030
24 jun. 202037,65037,90037,00037,00037,00019.690.550
23 jun. 202036,60037,45036,10037,45037,45030.842.500
22 jun. 202037,25037,25036,45036,70036,70034.982.500
19 jun. 202036,70037,65036,65037,35037,35028.062.059
18 jun. 202037,00037,10036,60037,10037,10032.953.200
17 jun. 202036,90037,90036,90037,70037,70023.795.290
16 jun. 202037,20037,80037,15037,40037,40027.383.490
15 jun. 202036,60037,20036,30036,50036,50046.541.930
12 jun. 202036,50037,35036,40037,30037,30057.848.130
11 jun. 202039,10039,40037,85037,85037,85049.782.920
10 jun. 202040,00040,40039,55039,75039,75037.035.650
09 jun. 202041,20041,20040,15040,35040,35050.714.650
08 jun. 202041,10041,40040,45041,00041,000102.483.900
05 jun. 202039,20040,60038,95040,50040,500153.403.300
04 jun. 202038,90039,20038,50038,85038,85055.254.190
03 jun. 202037,55038,20037,50038,15038,15053.534.760
02 jun. 202036,60037,20036,50037,20037,20035.840.240
01 jun. 202036,15036,95036,15036,60036,60050.234.470
29 may. 202036,30036,45035,85035,85035,85041.062.940
28 may. 202037,50038,20036,30037,00037,00056.105.690
27 may. 202037,30037,50036,30037,35037,35042.822.280
26 may. 202036,00037,10035,80036,90036,90033.450.160
25 may. 202035,55035,80035,00035,70035,70048.071.220
22 may. 202037,60037,70035,45035,85035,850122.796.400
21 may. 202039,00039,00038,50038,50038,50016.663.300
20 may. 202039,10039,20038,40038,45038,45028.961.827
19 may. 202039,35039,65039,10039,45039,45043.427.634
18 may. 202038,00038,20037,80038,20038,20025.621.993
15 may. 202038,25038,30038,00038,10038,10023.336.593
14 may. 202038,50038,55038,05038,20038,20042.920.349
13 may. 202039,00039,45038,70038,90038,90030.665.368
12 may. 202039,20039,50038,85039,30039,30030.960.477
11 may. 202039,85040,45039,80040,05040,05038.970.672
08 may. 202039,30039,75039,15039,55039,55019.639.628
07 may. 202038,70039,00038,55038,85038,85023.315.862
06 may. 202038,50039,15038,50039,00039,00032.638.886
05 may. 202038,60039,20038,30039,00039,00024.186.602
04 may. 202039,00039,00038,60038,60038,60053.885.337
29 abr. 202040,60040,75040,15040,25040,25034.078.050
28 abr. 202040,10040,40039,05039,95039,95054.166.077
27 abr. 202038,95039,65038,80039,50039,50029.008.804
24 abr. 202038,50039,15038,50038,75038,75015.509.158
23 abr. 202038,80039,00038,45038,70038,70016.392.712
22 abr. 202038,45038,95038,35038,85038,85030.535.516
21 abr. 202039,80039,95039,05039,15039,15026.649.501
20 abr. 202040,20040,60039,80040,05040,05030.234.010
17 abr. 202039,80040,30039,45039,50039,50052.045.136
16 abr. 202039,75039,95039,35039,70039,70037.385.637
15 abr. 202041,30041,75040,60040,60040,60029.855.944
14 abr. 202041,00041,90040,85041,45041,45036.916.865
09 abr. 202040,45041,05040,20041,00041,00040.473.133
08 abr. 202040,15041,00039,90039,90039,90048.475.468
07 abr. 202039,80040,30039,20040,15040,15074.051.605
06 abr. 202038,50039,20038,05038,95038,95061.129.889
03 abr. 202038,00038,30037,60037,90037,90090.173.250
02 abr. 202038,80039,20037,80038,90038,900120.204.721
01 abr. 202041,00041,70039,80039,95039,950212.365.103
31 mar. 202044,75044,90043,95044,15044,15034.812.410
30 mar. 202044,80045,15044,10044,50044,50051.712.032
27 mar. 202046,00046,15045,10045,40045,40038.499.002
26 mar. 202045,95045,95045,05045,70045,70029.685.401
25 mar. 202046,10046,60045,00046,30046,30046.847.802
24 mar. 202045,00045,20044,45045,10045,10035.692.754
23 mar. 202044,75044,85043,85044,20044,20064.238.228
20 mar. 202044,95047,00044,95047,00047,00054.043.425
19 mar. 202044,20044,90043,50044,60044,60077.249.632
18 mar. 202045,20046,50044,15044,55044,55063.302.201
17 mar. 202045,00045,50043,85044,95044,95061.904.936
16 mar. 202044,00044,75043,60043,80043,80091.411.722
13 mar. 202042,00046,10042,00045,70045,700127.327.773
12 mar. 202048,00048,00046,50046,65046,65093.238.456
11 mar. 202049,20049,20048,60048,65048,65054.556.159
10 mar. 202048,90048,90048,90048,90048,900-
09 mar. 202050,75050,75050,75050,75050,750-
06 mar. 202051,15051,15050,55050,65050,650106.618.709
05 mar. 202051,55052,10051,50051,80051,80053.217.412
04 mar. 202051,75051,95050,80051,35051,35078.906.347
03 mar. 202053,00053,10052,55052,55052,55045.432.000
02 mar. 202052,50052,95052,50052,80052,80045.360.511
28 feb. 202053,35053,40053,00053,15053,15068.658.071
27 feb. 202054,80054,80054,20054,40054,40047.341.944
27 feb. 20200.21 Dividendo
26 feb. 202055,45055,85055,35055,60055,39088.500.751
25 feb. 202056,00056,35056,00056,05055,83847.023.549
24 feb. 202056,65056,80056,50056,50056,28749.917.796
21 feb. 202056,50057,00056,50056,65056,43641.477.293
20 feb. 202056,80057,10056,60056,80056,58547.355.008
19 feb. 202056,25057,25056,20057,00056,78569.758.711
18 feb. 202059,35059,35057,50057,75057,53249.578.379
17 feb. 202059,15059,60059,00059,40059,17620.379.817
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines