U.S. markets open in 2 hours 22 minutes
F S&P 500
5,292.00 -32.75 (-0.62%) F Dow Jones
38,726.00 -218.00 (-0.56%) F Nasdaq
18,811.25 -129.25 (-0.68%) E-mini Russell 2000 Index Futur
2,051.40 -21.80 (-1.05%) Petróleo
80.49 +0.66 (+0.83%) Oro
2,346.90 -9.60 (-0.41%)
HSBC Holdings plc (HBCYF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:37PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 8.56 | 8.80 | 8.56 | 8.60 | 8.60 | 10,900 |
| 24 may 2024 | 8.81 | 8.81 | 8.69 | 8.70 | 8.70 | 4,700 |
| 23 may 2024 | 8.85 | 8.92 | 8.64 | 8.74 | 8.74 | 7,000 |
| 22 may 2024 | 8.81 | 8.90 | 8.60 | 8.60 | 8.60 | 3,200 |
| 21 may 2024 | 8.85 | 8.85 | 8.72 | 8.72 | 8.72 | 20,500 |
| 20 may 2024 | 8.62 | 8.85 | 8.62 | 8.74 | 8.74 | 2,600 |
| 17 may 2024 | 8.90 | 8.90 | 8.60 | 8.85 | 8.85 | 18,700 |
| 16 may 2024 | 8.96 | 9.11 | 8.67 | 8.67 | 8.67 | 24,000 |
| 15 may 2024 | 8.65 | 8.91 | 8.65 | 8.91 | 8.91 | 6,600 |
| 14 may 2024 | 8.60 | 9.14 | 8.60 | 8.91 | 8.91 | 36,400 |
| 13 may 2024 | 8.65 | 8.91 | 8.52 | 8.75 | 8.75 | 20,100 |
| 10 may 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 23,300 |
| 09 may 2024 | 8.61 | 8.61 | 8.56 | 8.56 | 8.56 | 6,400 |
| 09 may 2024 | 0.31 Dividendo | |||||
| 08 may 2024 | 8.92 | 9.01 | 8.90 | 9.01 | 8.70 | 16,000 |
| 07 may 2024 | 9.00 | 9.00 | 8.76 | 8.83 | 8.53 | 6,200 |
| 06 may 2024 | 8.55 | 8.99 | 8.48 | 8.99 | 8.68 | 12,800 |
| 03 may 2024 | 8.93 | 8.93 | 8.92 | 8.92 | 8.61 | 4,800 |
| 02 may 2024 | 8.79 | 8.85 | 8.65 | 8.75 | 8.45 | 12,100 |
| 01 may 2024 | 8.60 | 8.78 | 8.36 | 8.60 | 8.30 | 113,600 |
| 30 abr 2024 | 8.40 | 8.70 | 8.40 | 8.56 | 8.27 | 168,300 |
| 29 abr 2024 | 8.34 | 8.34 | 8.11 | 8.28 | 8.00 | 20,100 |
| 26 abr 2024 | 8.30 | 8.36 | 7.85 | 8.24 | 7.96 | 71,600 |
| 25 abr 2024 | 8.03 | 8.07 | 8.03 | 8.07 | 7.79 | 1,300 |
| 24 abr 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.62 | 5,700 |
| 23 abr 2024 | 8.15 | 8.30 | 7.88 | 8.11 | 7.83 | 7,000 |
| 22 abr 2024 | 8.20 | 8.30 | 7.87 | 8.25 | 7.97 | 22,300 |
| 19 abr 2024 | 7.95 | 8.00 | 7.95 | 7.97 | 7.70 | 7,300 |
| 18 abr 2024 | 7.80 | 7.89 | 7.80 | 7.89 | 7.62 | 300 |
| 17 abr 2024 | 7.80 | 8.20 | 7.80 | 8.00 | 7.72 | 4,200 |
| 16 abr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.72 | 62,900 |
| 15 abr 2024 | 8.15 | 8.28 | 7.95 | 8.04 | 7.76 | 8,200 |
| 12 abr 2024 | 8.16 | 8.16 | 8.15 | 8.15 | 7.87 | 1,700 |
| 11 abr 2024 | 7.90 | 8.15 | 7.90 | 8.15 | 7.87 | 4,300 |
| 10 abr 2024 | 8.24 | 8.40 | 8.19 | 8.29 | 8.00 | 4,500 |
| 09 abr 2024 | 8.20 | 8.24 | 8.15 | 8.16 | 7.88 | 9,500 |
| 08 abr 2024 | 8.10 | 8.10 | 8.04 | 8.04 | 7.76 | 21,400 |
| 05 abr 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.61 | 1,000 |
| 04 abr 2024 | 8.11 | 8.15 | 7.98 | 7.98 | 7.71 | 7,600 |
| 03 abr 2024 | 7.65 | 7.97 | 7.65 | 7.80 | 7.53 | 1,500 |
| 02 abr 2024 | 7.56 | 7.88 | 7.56 | 7.88 | 7.61 | 6,100 |
| 01 abr 2024 | 7.41 | 7.76 | 7.41 | 7.76 | 7.49 | 6,800 |
| 28 mar 2024 | 7.61 | 7.84 | 7.61 | 7.69 | 7.43 | 7,900 |
| 27 mar 2024 | 7.75 | 7.90 | 7.51 | 7.90 | 7.63 | 3,100 |
| 26 mar 2024 | 7.86 | 8.01 | 7.85 | 7.96 | 7.69 | 21,900 |
| 25 mar 2024 | 7.98 | 7.98 | 7.61 | 7.87 | 7.60 | 18,300 |
| 22 mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.15 | 6,000 |
| 21 mar 2024 | 7.48 | 7.95 | 7.48 | 7.74 | 7.47 | 20,000 |
| 20 mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.44 | 600 |
| 19 mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.15 | 800 |
| 18 mar 2024 | 7.65 | 7.65 | 7.58 | 7.58 | 7.32 | 2,000 |
| 15 mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.34 | 400 |
| 14 mar 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.22 | 35,000 |
| 13 mar 2024 | 7.51 | 7.51 | 7.48 | 7.48 | 7.22 | 20,400 |
| 12 mar 2024 | 7.63 | 7.63 | 7.36 | 7.36 | 7.11 | 7,700 |
| 11 mar 2024 | 7.11 | 7.39 | 7.11 | 7.24 | 6.99 | 7,500 |
| 08 mar 2024 | 7.47 | 7.47 | 7.33 | 7.33 | 7.08 | 13,200 |
| 07 mar 2024 | 7.58 | 7.66 | 7.47 | 7.66 | 7.40 | 9,900 |
| 07 mar 2024 | 0.31 Dividendo | |||||
| 06 mar 2024 | 7.79 | 7.79 | 7.78 | 7.78 | 7.21 | 1,300 |
| 05 mar 2024 | 7.75 | 7.77 | 7.75 | 7.77 | 7.20 | 15,600 |
| 04 mar 2024 | 7.63 | 7.63 | 7.55 | 7.61 | 7.06 | 2,800 |
| 01 mar 2024 | 7.94 | 7.94 | 7.63 | 7.63 | 7.07 | 3,300 |
| 29 feb 2024 | 7.73 | 7.81 | 7.73 | 7.81 | 7.24 | 2,400 |
| 28 feb 2024 | 7.81 | 7.81 | 7.63 | 7.80 | 7.23 | 4,200 |
| 27 feb 2024 | 7.54 | 7.76 | 7.53 | 7.54 | 6.99 | 5,300 |
| 26 feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.00 | 2,200 |
| 23 feb 2024 | 7.75 | 7.75 | 7.51 | 7.71 | 7.15 | 9,600 |
| 22 feb 2024 | 7.60 | 7.60 | 7.56 | 7.56 | 7.01 | 800 |
| 21 feb 2024 | 7.46 | 7.53 | 7.41 | 7.41 | 6.87 | 96,400 |
| 20 feb 2024 | 8.00 | 8.17 | 7.96 | 8.17 | 7.57 | 37,100 |
| 16 feb 2024 | 7.98 | 8.11 | 7.86 | 8.11 | 7.52 | 38,700 |
| 15 feb 2024 | 7.70 | 7.93 | 7.70 | 7.93 | 7.35 | 54,100 |
| 14 feb 2024 | 7.80 | 7.80 | 7.59 | 7.60 | 7.05 | 28,100 |
| 13 feb 2024 | 7.58 | 7.58 | 7.50 | 7.51 | 6.96 | 5,700 |
| 12 feb 2024 | 7.75 | 7.75 | 7.58 | 7.69 | 7.13 | 3,100 |
| 09 feb 2024 | 7.72 | 7.72 | 7.58 | 7.58 | 7.03 | 44,300 |
| 08 feb 2024 | 7.83 | 7.90 | 7.68 | 7.79 | 7.22 | 2,200 |
| 07 feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.19 | 300 |
| 06 feb 2024 | 7.86 | 7.95 | 7.79 | 7.79 | 7.22 | 35,000 |
| 05 feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.02 | 5,600 |
| 02 feb 2024 | 7.64 | 7.86 | 7.57 | 7.86 | 7.29 | 11,600 |
| 01 feb 2024 | 7.84 | 7.96 | 7.61 | 7.96 | 7.38 | 2,400 |
| 31 ene 2024 | 7.78 | 7.94 | 7.78 | 7.94 | 7.36 | 1,200 |
| 30 ene 2024 | 7.80 | 7.86 | 7.71 | 7.78 | 7.21 | 32,200 |
| 29 ene 2024 | 7.70 | 7.81 | 7.70 | 7.81 | 7.24 | 2,500 |
| 26 ene 2024 | 7.73 | 7.92 | 7.67 | 7.92 | 7.34 | 13,900 |
| 25 ene 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.95 | 9,000 |
| 24 ene 2024 | 7.73 | 7.73 | 7.67 | 7.71 | 7.15 | 3,200 |
| 23 ene 2024 | 7.60 | 7.60 | 7.41 | 7.41 | 6.87 | 6,300 |
| 22 ene 2024 | 7.43 | 7.60 | 7.43 | 7.60 | 7.05 | 6,400 |
| 19 ene 2024 | 7.56 | 7.56 | 7.46 | 7.46 | 6.92 | 1,300 |
| 18 ene 2024 | 7.56 | 7.56 | 7.35 | 7.35 | 6.81 | 14,000 |
| 17 ene 2024 | 7.45 | 7.45 | 7.25 | 7.44 | 6.90 | 9,600 |
| 16 ene 2024 | 7.63 | 7.63 | 7.59 | 7.61 | 7.06 | 2,600 |
| 12 ene 2024 | 7.83 | 7.88 | 7.64 | 7.78 | 7.21 | 7,400 |
| 11 ene 2024 | 7.81 | 7.87 | 7.81 | 7.87 | 7.30 | 1,300 |
| 10 ene 2024 | 8.00 | 8.00 | 7.93 | 7.93 | 7.35 | 31,000 |
| 09 ene 2024 | 7.95 | 8.02 | 7.88 | 7.88 | 7.31 | 6,100 |
| 08 ene 2024 | 8.11 | 8.15 | 7.95 | 8.15 | 7.56 | 8,400 |
| *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.