Datos Históricos Hsbc - HSBA

HSBA Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
14 Oct 2019 609.79999 607.29999 -0.1 -0.02% 604.6 610.2 58,295,977
11 Oct 2019 598.7 607.4 9.40 +1.57% 598.6 613.9 54,855,803
10 Oct 2019 599.6 598 -6.6 -1.09% 595.9 602.1 30,853,715
09 Oct 2019 602.5 604.6 5.40 +0.90% 600 606.4 27,697,021
08 Oct 2019 610.2 599.2 -5.1 -0.84% 599.2 610.29999 25,316,073
07 Oct 2019 597.2 604.29999 2.40 +0.40% 595.2 606.4 49,774,115
04 Oct 2019 602 601.9 -1.2 -0.2% 596.7 602.5 26,984,306
03 Oct 2019 613 603.1 0.10 +0.02% 596.29999 613.79999 57,546,776
02 Oct 2019 621.29999 603 -16.9 -2.73% 603 621.9 33,034,497
01 Oct 2019 626.6 619.9 -4.7 -0.75% 618 627.5 18,696,211
30 Sep 2019 624.29999 624.6 0.30 +0.05% 624.29999 628.29999 17,683,682
27 Sep 2019 620.79999 624.29999 5.10 +0.82% 620 627.1 24,300,489
26 Sep 2019 613.2 619.2 3.40 +0.55% 613.1 624 44,242,463
25 Sep 2019 610 615.79999 4.50 +0.74% 606.5 615.79999 28,739,746
24 Sep 2019 616.1 611.29999 -1.6 -0.26% 609.4 617.4 23,669,275
23 Sep 2019 612.79999 612.9 -2.7 -0.44% 606.6 615.1 73,981,850
20 Sep 2019 611.6 615.6 -0.4 -0.06% 609.5 616.9 63,092,171
19 Sep 2019 609.1 616 6.40 +1.05% 607.79999 618.29999 26,426,692
18 Sep 2019 612.2 609.6 -2.4 -0.39% 609.6 615.7 23,479,781
17 Sep 2019 616.79999 612 -6.6 -1.07% 611.4 617.4 24,087,435
16 Sep 2019 623.2 618.6 -12.1 -1.92% 618.6 624.9 30,711,768
13 Sep 2019 624.29999 630.7 4.50 +0.72% 622.4 631.4 21,002,295
12 Sep 2019 627.1 626.2 0.70 +0.11% 620.29999 630.4 29,537,798
11 Sep 2019 621.7 625.5 11.90 +1.94% 621.7 633.5 64,815,964
10 Sep 2019 606.7 613.6 6.60 +1.09% 605.5 616.2 33,534,779
09 Sep 2019 603.9 607 6.00 +1.00% 599.9 607 17,996,371
06 Sep 2019 599.4 601 2.20 +0.37% 597.7 603.4 18,549,619
05 Sep 2019 600 598.79999 -5.3 -0.88% 595.9 601.5 39,034,081
04 Sep 2019 608.6 604.1 10.40 +1.75% 602.29999 610.4 47,615,576
03 Sep 2019 594.5 593.7 -0.7 -0.12% 593 598.1 28,423,184
02 Sep 2019 586.4 594.4 0.00 +0.00% 586.1 597.95 0
02 Sep 2019 586.4 594.4 -0.5 -0.08% 586.1 597.95 30,496,493
02 Sep 2019 586.4 594.9 3.50 +0.59% 586.1 597.45 30,450,502
30 Ago 2019 589.29999 591.4 -0.1 -0.02% 587.79999 595.9 31,857,263
29 Ago 2019 582.5 591.5 9.70 +1.67% 582.5 592.29999 47,771,920
28 Ago 2019 581.2 581.79999 0.90 +0.15% 578.2 585.7 32,765,251
27 Ago 2019 583.79999 580.9 -5.5 -0.94% 580.9 585.9 79,288,775
26 Ago 2019 596 586.4 0.00 +0.00% 586.4 596.9 0
23 Ago 2019 596 586.4 -7.3 -1.23% 586.4 596.9 32,210,319
22 Ago 2019 596 593.7 -4.6 -0.77% 590.2 600 44,764,348
21 Ago 2019 597.6 598.29999 1.40 +0.23% 597.6 604.1 28,657,289
20 Ago 2019 601.7 596.9 -6.8 -1.13% 596.5 605.29999 28,122,976
19 Ago 2019 606.1 603.7 6.50 +1.09% 603.7 610.2 87,862,034
16 Ago 2019 593 597.2 5.90 +1.00% 590.29999 598.4 41,911,454
15 Ago 2019 597.5 591.29999 -10.9 -1.81% 588.7 599.1 42,854,794
14 Ago 2019 612.79999 602.2 -12.1 -1.97% 600.5 615.2 70,986,848
13 Ago 2019 607.2 614.29999 3.30 +0.54% 606.1 617.4 91,682,480
12 Ago 2019 629.5 611 -11 -1.77% 605.79999 630 41,603,596
09 Ago 2019 630 622 -12.3 -1.94% 622 631.4 43,693,882
08 Ago 2019 632.4 634.29999 6.90 +1.10% 626.5 634.29999 31,106,850
07 Ago 2019 629.79999 627.4 -0.5 -0.08% 624.2 635.7 24,750,471
06 Ago 2019 630.9 627.9 1.10 +0.18% 627.1 638.1 29,831,068
05 Ago 2019 634.6 626.79999 -19.3 -2.99% 624.7 647.6 34,784,953
02 Ago 2019 658.1 646.1 -19.9 -2.99% 644.29999 659 35,563,144
01 Ago 2019 663.4 666 9.30 +1.42% 661.5 669.5 23,306,469
31 Jul 2019 666.7 656.7 -8.1 -1.22% 655.7 666.7 22,482,981
30 Jul 2019 670 664.79999 -1.6 -0.24% 661.79999 671.4 20,248,505
29 Jul 2019 658.79999 666.4 4.00 +0.60% 657.29999 669.1 29,375,461
26 Jul 2019 659 662.4 7.30 +1.11% 658.29999 664.7 19,169,612
25 Jul 2019 660.7 655.1 -1.3 -0.2% 653.2 663.4 35,477,611
24 Jul 2019 668.9 656.4 -14.5 -2.16% 655.79999 669.29999 30,861,632
23 Jul 2019 666.79999 670.9 8.30 +1.25% 665.79999 673.7 21,482,987
22 Jul 2019 662.79999 662.6 -0.1 -0.02% 660.6 667.79999 16,176,808
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
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:20191015 10:57:05