Datos Históricos Hsbc - HSBA

HSBA Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
19 Jul 2019 664.6 662.7 1.30 +0.20% 658.2 666.29999 21,822,123
18 Jul 2019 663.7 661.4 -2.9 -0.44% 660.6 666.29999 15,853,836
17 Jul 2019 670.4 664.29999 -6.2 -0.92% 662.4 671.7 19,801,757
16 Jul 2019 668.2 670.5 3.30 +0.49% 665.9 673.3 15,127,205
15 Jul 2019 661.9 667.2 3.80 +0.57% 659.2 668.29999 12,790,562
12 Jul 2019 664.5 663.4 -1.1 -0.17% 662.7 667.4 20,380,584
11 Jul 2019 667 664.5 -2.2 -0.33% 662.7 667.5 12,213,431
10 Jul 2019 670 666.7 -4 -0.6% 666.2 670.29999 15,008,208
09 Jul 2019 666.9 670.7 2.20 +0.33% 665.7 672.3 13,622,963
08 Jul 2019 665.4 668.5 -4 -0.59% 664.7 669.1 13,827,611
05 Jul 2019 670.6 672.5 0.90 +0.13% 668.7 674.8 13,952,828
04 Jul 2019 669 671.6 0.10 +0.01% 669 673.7 13,220,234
03 Jul 2019 668.79999 671.5 2.60 +0.39% 667.4 671.5 14,497,263
02 Jul 2019 665.9 668.9 7.10 +1.07% 661.29999 669.7 18,456,377
01 Jul 2019 660 661.79999 4.90 +0.75% 660 665.79999 20,885,206
28 Jun 2019 652.4 656.9 2.10 +0.32% 652.4 659.1 17,599,928
27 Jun 2019 655.4 654.79999 5.10 +0.78% 651.5 656.1 15,620,673
26 Jun 2019 646.6 649.7 1.90 +0.29% 646.1 653.6 23,078,399
25 Jun 2019 641.79999 647.79999 2.00 +0.31% 641 647.79999 48,079,217
24 Jun 2019 647.4 645.79999 -3.8 -0.58% 644.29999 649 24,087,774
21 Jun 2019 652.6 649.6 -4.4 -0.67% 646 653.9 79,009,623
20 Jun 2019 656 654 -3.3 -0.5% 652.1 657 24,700,349
19 Jun 2019 659.7 657.29999 -0.3 -0.05% 657.2 661.9 34,049,438
18 Jun 2019 652.6 657.6 6.50 +1.00% 650.4 659.9 23,828,065
17 Jun 2019 650.4 651.1 5.50 +0.85% 648.7 652.7 16,837,993
14 Jun 2019 644.1 645.6 -2.3 -0.35% 640.9 646.29999 21,690,868
13 Jun 2019 646.4 647.9 -1 -0.15% 644.7 651.7 18,947,592
12 Jun 2019 651 648.9 -7 -1.07% 647.29999 651.79999 29,742,176
11 Jun 2019 658.29999 655.9 -2.5 -0.38% 655.9 660 16,218,001
10 Jun 2019 652 658.4 7.50 +1.15% 651.5 658.4 13,737,979
07 Jun 2019 645.5 650.9 6.80 +1.06% 645.2 651.79999 19,927,539
06 Jun 2019 646 644.1 -2.2 -0.34% 642 649 19,613,261
05 Jun 2019 645.9 646.29999 -1.4 -0.22% 641.79999 647.4 19,019,840
04 Jun 2019 641 647.7 0.80 +0.12% 641 648.79999 24,058,748
03 Jun 2019 641 646.9 1.80 +0.28% 638 646.9 20,072,730
31 May 2019 649 645.1 -8.5 -1.3% 643 650.6 25,331,171
30 May 2019 653.4 653.6 -1.9 -0.29% 651.1 655.79999 28,926,871
29 May 2019 655 655.5 -3 -0.46% 649.29999 656.6 23,529,061
28 May 2019 659.4 658.5 -0.9 -0.14% 654.4 660.2 49,071,526
27 May 2019 660.6 659.4 0.00 +0.00% 656.6 663.2 0
24 May 2019 660.6 659.4 0.10 +0.02% 656.6 663.2 12,003,278
23 May 2019 658.29999 659.29999 1.80 +0.27% 654.5 661.1 21,394,394
22 May 2019 656.29999 657.5 5.00 +0.77% 655 662.2 25,205,528
21 May 2019 655.1 652.5 2.40 +0.37% 651.5 656.5 15,934,697
20 May 2019 652.79999 650.1 -4.6 -0.7% 645.1 654.6 46,796,061
17 May 2019 655 654.7 -6.3 -0.95% 650.6 658.4 46,341,150
16 May 2019 656.6 661 -2.3 -0.35% 654.79999 662.2 18,306,444
15 May 2019 658 663.29999 9.70 +1.48% 656.6 663.29999 19,466,397
14 May 2019 652.29999 653.6 3.60 +0.55% 649.79999 654.5 15,226,443
13 May 2019 655.79999 650 -2 -0.31% 647.2 656.29999 12,977,129
10 May 2019 656 652 0.10 +0.02% 650.29999 659.7 10,445,585
09 May 2019 653 651.9 -7.1 -1.08% 648.29999 653.5 16,276,170
08 May 2019 660.5 659 -3.2 -0.48% 654.79999 661.79999 15,009,486
07 May 2019 667.9 662.2 -18.4 -2.7% 659.5 670.4 32,007,262
06 May 2019 683 680.6 0.00 +0.00% 679.1 687.7 0
03 May 2019 683 680.6 12.90 +1.93% 679.1 687.7 36,344,106
02 May 2019 665 667.7 2.80 +0.42% 662.7 670.7 15,342,767
01 May 2019 667 664.9 -2.2 -0.33% 663.7 670 7,074,432
30 Abr 2019 666 667.1 -2.4 -0.36% 662.79999 668.9 16,970,951
29 Abr 2019 665.29999 669.5 4.10 +0.62% 661.5 671.4 12,791,242
26 Abr 2019 664.2 665.4 3.50 +0.53% 659.79999 668.79999 15,506,133
25 Abr 2019 662.29999 661.9 -0.8 -0.12% 658 663 15,056,693
24 Abr 2019 666 662.7 -4.9 -0.73% 660.1 667 17,535,159
23 Abr 2019 665 667.6 1.10 +0.17% 663.9 668.79999 19,131,743
Su Consulta Reciente
LSE
HSBA
Hsbc
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20190720 02:57:22