HSBC Holdings plc (HBC1.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:42PM CEST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 8.11 | 8.19 | 8.11 | 8.19 | 8.19 | 2,035 |
| 03 jul 2024 | 8.07 | 8.11 | 8.07 | 8.11 | 8.11 | 500 |
| 02 jul 2024 | 8.11 | 8.17 | 8.11 | 8.17 | 8.17 | 529 |
| 01 jul 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 100 |
| 28 jun 2024 | 8.13 | 8.24 | 8.13 | 8.24 | 8.24 | 400 |
| 27 jun 2024 | 8.15 | 8.23 | 8.15 | 8.17 | 8.17 | 1,170 |
| 26 jun 2024 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | 515 |
| 25 jun 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 24 jun 2024 | 8.15 | 8.24 | 8.15 | 8.24 | 8.24 | 2,935 |
| 21 jun 2024 | 8.27 | 8.27 | 8.13 | 8.13 | 8.13 | 20 |
| 20 jun 2024 | 8.17 | 8.25 | 8.17 | 8.22 | 8.22 | 6,925 |
| 19 jun 2024 | 8.12 | 8.24 | 8.12 | 8.24 | 8.24 | 7,100 |
| 18 jun 2024 | 8.05 | 8.17 | 8.05 | 8.13 | 8.13 | 4,002 |
| 17 jun 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| 14 jun 2024 | 8.08 | 8.09 | 8.01 | 8.01 | 8.01 | 4,950 |
| 13 jun 2024 | 8.07 | 8.07 | 7.99 | 8.03 | 8.03 | 19,329 |
| 12 jun 2024 | 7.98 | 8.13 | 7.98 | 8.13 | 8.13 | 3,000 |
| 11 jun 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| 10 jun 2024 | 8.22 | 8.30 | 8.22 | 8.28 | 8.28 | 5,440 |
| 07 jun 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 8,851 |
| 06 jun 2024 | 8.07 | 8.20 | 8.07 | 8.20 | 8.20 | 9,360 |
| 05 jun 2024 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | 145 |
| 04 jun 2024 | 8.25 | 8.25 | 8.11 | 8.11 | 8.11 | 1,600 |
| 03 jun 2024 | 8.17 | 8.30 | 8.17 | 8.30 | 8.30 | 5,250 |
| 31 may 2024 | 8.17 | 8.20 | 8.11 | 8.18 | 8.18 | 1,700 |
| 30 may 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| 29 may 2024 | 8.10 | 8.11 | 8.08 | 8.08 | 8.08 | 3,886 |
| 28 may 2024 | 8.27 | 8.27 | 8.10 | 8.10 | 8.10 | 470 |
| 27 may 2024 | 8.23 | 8.33 | 8.23 | 8.33 | 8.33 | 4,800 |
| 24 may 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 23 may 2024 | 8.16 | 8.19 | 8.16 | 8.19 | 8.19 | 1,200 |
| 22 may 2024 | 8.12 | 8.26 | 8.12 | 8.22 | 8.22 | 800 |
| 21 may 2024 | 8.13 | 8.15 | 8.13 | 8.15 | 8.15 | 247 |
| 20 may 2024 | 8.14 | 8.17 | 8.14 | 8.17 | 8.17 | 100 |
| 17 may 2024 | 8.08 | 8.16 | 8.08 | 8.16 | 8.16 | 250 |
| 16 may 2024 | 8.26 | 8.37 | 8.12 | 8.13 | 8.13 | 3,227 |
| 15 may 2024 | 8.30 | 8.30 | 8.18 | 8.18 | 8.18 | 2,170 |
| 14 may 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| 13 may 2024 | 8.17 | 8.17 | 8.11 | 8.11 | 8.11 | 135 |
| 10 may 2024 | 8.07 | 8.15 | 8.07 | 8.13 | 8.13 | 226 |
| 09 may 2024 | 8.19 | 8.19 | 8.18 | 8.18 | 8.18 | 450 |
| 09 may 2024 | 0.21 Dividendo | |||||
| 08 may 2024 | 8.22 | 8.50 | 8.22 | 8.50 | 8.29 | 6,689 |
| 07 may 2024 | 8.18 | 8.36 | 8.18 | 8.36 | 8.16 | 1,948 |
| 06 may 2024 | 8.22 | 8.35 | 8.22 | 8.26 | 8.05 | 10,580 |
| 03 may 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.06 | - |
| 02 may 2024 | 8.00 | 8.33 | 8.00 | 8.30 | 8.09 | 1,856 |
| 30 abr 2024 | 7.98 | 8.26 | 7.98 | 8.15 | 7.95 | 15,811 |
| 29 abr 2024 | 7.73 | 7.87 | 7.73 | 7.87 | 7.67 | 2,316 |
| 26 abr 2024 | 7.70 | 7.81 | 7.70 | 7.81 | 7.62 | 503 |
| 25 abr 2024 | 7.76 | 7.78 | 7.75 | 7.78 | 7.59 | 1,725 |
| 24 abr 2024 | 7.76 | 7.84 | 7.76 | 7.84 | 7.64 | 1,000 |
| 23 abr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.51 | - |
| 22 abr 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.33 | - |
| 19 abr 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.34 | 300 |
| 18 abr 2024 | 7.50 | 7.57 | 7.50 | 7.55 | 7.36 | 2,000 |
| 17 abr 2024 | 7.35 | 7.54 | 7.35 | 7.54 | 7.35 | 190 |
| 16 abr 2024 | 7.50 | 7.54 | 7.45 | 7.45 | 7.27 | 1,858 |
| 15 abr 2024 | 7.76 | 7.76 | 7.65 | 7.65 | 7.46 | 3,510 |
| 12 abr 2024 | 7.68 | 7.70 | 7.68 | 7.68 | 7.49 | 6,868 |
| 11 abr 2024 | 7.68 | 7.77 | 7.65 | 7.65 | 7.46 | 2,165 |
| 10 abr 2024 | 7.48 | 7.80 | 7.48 | 7.80 | 7.61 | 2,500 |
| 09 abr 2024 | 7.51 | 7.60 | 7.51 | 7.59 | 7.40 | 1,500 |
| 08 abr 2024 | 7.51 | 7.62 | 7.49 | 7.62 | 7.43 | 5,292 |
| 05 abr 2024 | 7.49 | 7.50 | 7.47 | 7.47 | 7.29 | 1,000 |
| 04 abr 2024 | 7.30 | 7.51 | 7.30 | 7.49 | 7.31 | 800 |
| 03 abr 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.08 | - |
| 02 abr 2024 | 7.30 | 7.41 | 7.27 | 7.27 | 7.09 | 2,435 |
| 28 mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 6.97 | - |
| 27 mar 2024 | 7.20 | 7.27 | 7.20 | 7.26 | 7.08 | 3,280 |
| 26 mar 2024 | 7.32 | 7.36 | 7.32 | 7.36 | 7.18 | 400 |
| 25 mar 2024 | 7.34 | 7.34 | 7.32 | 7.32 | 7.14 | 6,600 |
| 22 mar 2024 | 7.25 | 7.36 | 7.25 | 7.36 | 7.18 | 7,800 |
| 21 mar 2024 | 7.13 | 7.26 | 7.13 | 7.26 | 7.08 | 1,400 |
| 20 mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.92 | - |
| 19 mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.87 | - |
| 18 mar 2024 | 7.00 | 7.09 | 7.00 | 7.09 | 6.91 | 500 |
| 15 mar 2024 | 6.88 | 6.96 | 6.88 | 6.95 | 6.78 | 2,300 |
| 14 mar 2024 | 6.92 | 6.96 | 6.92 | 6.96 | 6.79 | 2,000 |
| 13 mar 2024 | 7.00 | 7.07 | 6.94 | 6.94 | 6.77 | 8,740 |
| 12 mar 2024 | 6.90 | 7.02 | 6.90 | 7.02 | 6.85 | 5,850 |
| 11 mar 2024 | 6.91 | 6.91 | 6.81 | 6.88 | 6.71 | 5,150 |
| 08 mar 2024 | 6.95 | 7.02 | 6.91 | 7.02 | 6.85 | 1,217 |
| 07 mar 2024 | 7.00 | 7.00 | 6.90 | 6.97 | 6.80 | 1,496 |
| 07 mar 2024 | 0.31 Dividendo | |||||
| 06 mar 2024 | 7.18 | 7.20 | 7.18 | 7.20 | 6.72 | 750 |
| 05 mar 2024 | 7.12 | 7.20 | 7.10 | 7.20 | 6.72 | 4,325 |
| 04 mar 2024 | 7.19 | 7.21 | 7.10 | 7.21 | 6.73 | 4,070 |
| 01 mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 6.68 | - |
| 29 feb 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 6.80 | 400 |
| 28 feb 2024 | 7.07 | 7.15 | 7.07 | 7.15 | 6.67 | 150 |
| 27 feb 2024 | 7.05 | 7.12 | 7.04 | 7.08 | 6.61 | 1,320 |
| 26 feb 2024 | 7.06 | 7.06 | 7.04 | 7.04 | 6.57 | 300 |
| 23 feb 2024 | 7.01 | 7.13 | 7.01 | 7.08 | 6.61 | 4,741 |
| 22 feb 2024 | 6.90 | 7.01 | 6.90 | 6.99 | 6.53 | 3,874 |
| 21 feb 2024 | 7.34 | 7.34 | 6.90 | 6.90 | 6.44 | 15,698 |
| 20 feb 2024 | 7.40 | 7.55 | 7.40 | 7.55 | 7.05 | 2,550 |
| 19 feb 2024 | 7.43 | 7.52 | 7.43 | 7.51 | 7.01 | 1,600 |
| 16 feb 2024 | 7.36 | 7.43 | 7.36 | 7.42 | 6.92 | 7,168 |
| 15 feb 2024 | 7.41 | 7.41 | 7.39 | 7.39 | 6.90 | 607 |
| *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.