Mercados españoles abiertos en 1 hr 14 mins

HSBC Holdings plc (HSBC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
44,51+0,86 (+1,97%)
Al cierre: 04:00PM EDT
44,25 -0,26 (-0,58%)
Después del cierre: 07:54PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202444,6544,7044,2144,5144,512.160.700
01 may 202443,8143,9643,5143,6543,652.274.400
30 abr 202444,0544,2343,5743,5843,583.405.900
29 abr 202442,2242,3542,1142,1842,181.616.400
26 abr 202441,8541,9741,6341,9041,901.402.800
25 abr 202441,3441,8941,3241,8141,811.766.200
24 abr 202441,6441,7641,4741,6941,691.555.200
23 abr 202441,5741,9341,5441,8941,891.583.700
22 abr 202441,2741,7341,2041,6241,622.107.300
19 abr 202440,0640,5640,0040,5240,521.663.900
18 abr 202440,2640,4740,1540,3940,391.544.900
17 abr 202440,1340,2539,7839,9839,981.721.300
16 abr 202439,8339,8739,4639,6539,652.894.200
15 abr 202441,2741,4040,4840,5740,572.462.800
12 abr 202441,0641,2140,5540,6340,633.373.500
11 abr 202440,9441,0640,5340,9540,952.059.400
10 abr 202441,5641,8741,4541,8141,813.240.300
09 abr 202441,2441,3340,9441,1641,161.930.700
08 abr 202440,8641,0740,7641,0141,011.553.100
05 abr 202440,4140,7240,2640,7240,721.404.000
04 abr 202440,8940,9640,1240,1740,173.000.100
03 abr 202439,5940,1839,5540,1340,131.875.600
02 abr 202439,1339,3439,0439,3239,321.379.200
01 abr 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 ene 202439,9740,0439,3139,3337,782.625.900
30 ene 202439,5939,8839,5939,8638,291.286.900
29 ene 202439,5739,6939,3239,6838,111.026.100
26 ene 202439,6639,7339,4839,6538,081.741.100
25 ene 202439,0339,0538,7639,0037,461.541.100
24 ene 202439,1039,1138,7538,7537,221.727.100
23 ene 202438,4038,5338,3138,4336,911.727.600
22 ene 202438,2938,5238,2438,3336,822.245.200
19 ene 202437,6438,0137,5637,9936,492.328.400
18 ene 202437,8837,9637,6737,8936,392.044.500
17 ene 202437,3437,6537,2537,5836,103.026.600
16 ene 202438,0938,1537,8637,9536,454.905.300
12 ene 202439,6039,7439,2139,3837,822.626.700
11 ene 202440,2040,2339,2939,4237,864.935.700
10 ene 202440,5240,7040,4940,6439,031.708.700
09 ene 202440,8840,9340,5640,5838,982.700.800
08 ene 202441,0241,4340,9241,4339,792.133.200
05 ene 202440,4240,9140,4240,7439,131.627.700
04 ene 202440,1240,5340,1040,3138,721.805.300
03 ene 202439,9940,0939,8240,0038,421.730.400
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...