HSBC Holdings plc (0005.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 69.350 | 69.450 | 68.800 | 69.200 | 69.200 | 22,339,805 |
| 03 may 2024 | 69.400 | 69.450 | 69.050 | 69.350 | 69.350 | 19,885,139 |
| 02 may 2024 | 68.000 | 69.250 | 67.950 | 69.250 | 69.250 | 43,579,704 |
| 30 abr 2024 | 65.400 | 67.050 | 65.200 | 67.000 | 67.000 | 39,704,597 |
| 29 abr 2024 | 65.050 | 65.600 | 64.900 | 65.550 | 65.550 | 31,462,055 |
| 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 | 2.426355 Dividendo | |||||
| 06 mar 2024 | 60.550 | 60.950 | 60.300 | 60.500 | 58.074 | 27,812,425 |
| 05 mar 2024 | 60.450 | 60.950 | 59.900 | 60.050 | 57.642 | 25,881,330 |
| 04 mar 2024 | 60.850 | 60.950 | 60.500 | 60.650 | 58.218 | 32,145,143 |
| 01 mar 2024 | 60.850 | 61.350 | 60.700 | 61.200 | 58.746 | 30,001,079 |
| 29 feb 2024 | 60.150 | 60.850 | 60.150 | 60.250 | 57.834 | 25,653,195 |
| 28 feb 2024 | 59.900 | 60.600 | 59.750 | 59.750 | 57.354 | 36,228,955 |
| 27 feb 2024 | 59.400 | 59.650 | 59.250 | 59.650 | 57.258 | 25,551,648 |
| 26 feb 2024 | 59.500 | 59.750 | 59.300 | 59.700 | 57.306 | 24,469,894 |
| 23 feb 2024 | 58.950 | 59.450 | 58.800 | 59.250 | 56.874 | 34,829,496 |
| 22 feb 2024 | 58.750 | 59.750 | 58.600 | 59.600 | 57.210 | 49,445,320 |
| 21 feb 2024 | 63.350 | 63.450 | 60.050 | 60.250 | 57.834 | 71,097,052 |
| 20 feb 2024 | 62.600 | 62.850 | 62.450 | 62.650 | 60.137 | 16,713,234 |
| 19 feb 2024 | 62.500 | 62.750 | 62.350 | 62.400 | 59.897 | 25,517,362 |
| 16 feb 2024 | 61.750 | 62.200 | 61.550 | 61.950 | 59.465 | 15,013,494 |
| 15 feb 2024 | 60.600 | 61.600 | 60.550 | 61.350 | 58.890 | 10,957,515 |
| 14 feb 2024 | 59.900 | 60.950 | 59.700 | 60.800 | 58.362 | 13,618,634 |
| 09 feb 2024 | 61.050 | 61.400 | 60.650 | 61.350 | 58.890 | 8,378,605 |
| 08 feb 2024 | 62.000 | 62.200 | 61.450 | 61.650 | 59.178 | 14,559,381 |
| 07 feb 2024 | 62.000 | 62.550 | 61.800 | 62.150 | 59.657 | 18,416,220 |
| 06 feb 2024 | 60.900 | 61.850 | 60.750 | 61.700 | 59.226 | 18,917,095 |
| 05 feb 2024 | 60.700 | 61.350 | 60.450 | 61.050 | 58.602 | 13,776,855 |
| 02 feb 2024 | 61.000 | 61.600 | 60.900 | 61.350 | 58.890 | 12,338,764 |
| 01 feb 2024 | 61.350 | 61.450 | 60.750 | 60.900 | 58.458 | 12,401,886 |
| 31 ene 2024 | 61.600 | 61.600 | 61.100 | 61.250 | 58.794 | 10,601,021 |
| 30 ene 2024 | 61.200 | 61.500 | 60.750 | 61.350 | 58.890 | 17,307,137 |
| 29 ene 2024 | 61.000 | 61.650 | 61.000 | 61.350 | 58.890 | 17,498,829 |
| 26 ene 2024 | 60.450 | 60.750 | 60.350 | 60.700 | 58.266 | 11,265,141 |
| 25 ene 2024 | 59.950 | 60.850 | 59.650 | 60.400 | 57.978 | 15,648,819 |
| 24 ene 2024 | 59.100 | 60.050 | 59.100 | 59.950 | 57.546 | 15,688,743 |
| 23 ene 2024 | 59.100 | 59.650 | 58.950 | 59.200 | 56.826 | 17,567,512 |
| 22 ene 2024 | 59.050 | 59.050 | 57.900 | 58.500 | 56.154 | 16,322,492 |
| 19 ene 2024 | 58.900 | 59.150 | 58.350 | 58.650 | 56.298 | 13,658,299 |
| 18 ene 2024 | 57.950 | 58.900 | 57.800 | 58.550 | 56.202 | 19,560,544 |
| 17 ene 2024 | 58.800 | 58.900 | 57.800 | 57.950 | 55.626 | 22,319,020 |
| 16 ene 2024 | 59.600 | 59.700 | 59.100 | 59.100 | 56.730 | 32,140,858 |
| 15 ene 2024 | 61.100 | 61.400 | 60.850 | 60.950 | 58.506 | 15,966,084 |
| 12 ene 2024 | 61.500 | 61.650 | 61.100 | 61.500 | 59.034 | 25,360,105 |
| 11 ene 2024 | 62.750 | 63.300 | 62.550 | 63.000 | 60.473 | 9,479,944 |
| 10 ene 2024 | 62.850 | 63.350 | 62.750 | 62.900 | 60.377 | 14,047,387 |
| 09 ene 2024 | 63.550 | 63.850 | 63.400 | 63.450 | 60.905 | 22,773,093 |
| 08 ene 2024 | 63.000 | 63.400 | 62.300 | 62.650 | 60.137 | 18,366,385 |
| 05 ene 2024 | 62.000 | 62.800 | 61.900 | 62.350 | 59.849 | 9,448,999 |
| 04 ene 2024 | 62.050 | 62.400 | 61.750 | 62.200 | 59.705 | 15,352,782 |
| 03 ene 2024 | 62.150 | 62.700 | 61.850 | 62.700 | 60.185 | 11,954,042 |
| 02 ene 2024 | 63.400 | 63.400 | 62.550 | 62.950 | 60.425 | 11,300,472 |
| 29 dic 2023 | 63.000 | 63.300 | 62.750 | 63.000 | 60.473 | 11,249,734 |
| 28 dic 2023 | 63.000 | 63.300 | 62.850 | 63.150 | 60.617 | 23,679,787 |
| 27 dic 2023 | 62.500 | 62.800 | 62.050 | 62.550 | 60.041 | 17,552,636 |
| 22 dic 2023 | 61.400 | 62.000 | 61.250 | 61.800 | 59.322 | 18,340,964 |
| 21 dic 2023 | 60.500 | 61.300 | 60.500 | 61.250 | 58.794 | 7,873,148 |
| 20 dic 2023 | 60.600 | 61.350 | 60.600 | 61.200 | 58.746 | 14,560,834 |
| 19 dic 2023 | 60.150 | 60.500 | 59.900 | 60.300 | 57.882 | 6,039,241 |
| 18 dic 2023 | 60.500 | 60.500 | 60.000 | 60.350 | 57.930 | 15,270,566 |
| 15 dic 2023 | 61.000 | 61.600 | 60.900 | 61.350 | 58.890 | 18,382,310 |
| 14 dic 2023 | 61.000 | 61.350 | 60.700 | 61.000 | 58.554 | 15,025,329 |
| 13 dic 2023 | 60.750 | 60.800 | 60.350 | 60.550 | 58.122 | 8,482,830 |
| 12 dic 2023 | 60.500 | 60.950 | 60.100 | 60.650 | 58.218 | 11,979,047 |
| 11 dic 2023 | 60.250 | 60.500 | 60.000 | 60.300 | 57.882 | 16,117,472 |
| 08 dic 2023 | 60.200 | 60.300 | 59.600 | 60.000 | 57.594 | 9,904,620 |
| 07 dic 2023 | 59.950 | 60.000 | 59.650 | 59.850 | 57.450 | 11,192,408 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.