HSBC Holdings plc (HSBAL.XC)
Cboe UK - Cboe UK Precio en tiempo real. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:29PM BST
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 680.00 | 696.55 | 680.00 | 692.90 | 692.90 | 5,782,322 |
| 03 oct 2024 | 683.30 | 689.60 | 677.00 | 684.70 | 684.70 | 6,258,165 |
| 02 oct 2024 | 675.40 | 679.55 | 671.20 | 677.20 | 677.20 | 5,483,206 |
| 01 oct 2024 | 671.40 | 673.35 | 659.30 | 665.60 | 665.60 | 4,735,787 |
| 30 sept 2024 | 677.00 | 680.30 | 669.80 | 670.80 | 670.80 | 4,362,228 |
| 27 sept 2024 | 677.80 | 683.20 | 676.40 | 681.70 | 681.70 | 3,695,753 |
| 26 sept 2024 | 672.90 | 682.10 | 670.80 | 678.80 | 678.80 | 5,068,381 |
| 25 sept 2024 | 670.75 | 674.70 | 663.60 | 665.10 | 665.10 | 3,193,353 |
| 24 sept 2024 | 672.20 | 683.40 | 671.70 | 673.50 | 673.50 | 6,051,156 |
| 23 sept 2024 | 667.20 | 672.00 | 662.90 | 670.30 | 670.30 | 3,912,948 |
| 20 sept 2024 | 667.50 | 668.85 | 658.70 | 658.85 | 658.85 | 8,264,096 |
| 19 sept 2024 | 666.40 | 671.50 | 663.40 | 669.95 | 669.95 | 5,957,732 |
| 18 sept 2024 | 660.00 | 661.70 | 655.50 | 658.30 | 658.30 | 3,583,790 |
| 17 sept 2024 | 660.80 | 668.00 | 660.50 | 661.90 | 661.90 | 5,027,826 |
| 16 sept 2024 | 654.10 | 655.80 | 647.20 | 654.70 | 654.70 | 3,650,329 |
| 13 sept 2024 | 659.40 | 662.50 | 655.60 | 659.00 | 659.00 | 2,550,672 |
| 12 sept 2024 | 659.00 | 663.40 | 651.60 | 655.60 | 655.60 | 3,854,561 |
| 11 sept 2024 | 649.50 | 655.15 | 645.50 | 647.90 | 647.90 | 4,295,413 |
| 10 sept 2024 | 662.00 | 663.80 | 648.55 | 650.00 | 650.00 | 3,846,378 |
| 09 sept 2024 | 653.90 | 667.40 | 653.40 | 661.30 | 661.30 | 4,190,089 |
| 06 sept 2024 | 658.60 | 660.80 | 647.55 | 647.60 | 647.60 | 3,616,149 |
| 05 sept 2024 | 653.30 | 668.30 | 652.50 | 662.75 | 662.75 | 4,102,627 |
| 04 sept 2024 | 653.30 | 661.70 | 650.60 | 659.70 | 659.70 | 3,149,191 |
| 03 sept 2024 | 665.00 | 665.70 | 656.10 | 658.50 | 658.50 | 3,611,328 |
| 02 sept 2024 | 666.00 | 672.10 | 663.20 | 666.20 | 666.20 | 3,230,263 |
| 30 ago 2024 | 670.50 | 670.50 | 664.50 | 665.10 | 665.10 | 3,730,057 |
| 29 ago 2024 | 660.60 | 665.30 | 659.60 | 660.80 | 660.80 | 3,832,242 |
| 28 ago 2024 | 662.75 | 663.00 | 655.60 | 658.50 | 658.50 | 2,187,881 |
| 27 ago 2024 | 658.70 | 663.35 | 655.50 | 661.75 | 661.75 | 3,634,997 |
| 23 ago 2024 | 654.40 | 657.40 | 652.60 | 656.10 | 656.10 | 4,551,751 |
| 22 ago 2024 | 653.35 | 657.70 | 651.30 | 653.40 | 653.40 | 2,112,932 |
| 21 ago 2024 | 652.10 | 657.40 | 650.20 | 654.65 | 654.65 | 4,337,789 |
| 20 ago 2024 | 661.20 | 662.20 | 651.70 | 651.70 | 651.70 | 2,998,748 |
| 19 ago 2024 | 654.65 | 664.50 | 654.65 | 663.50 | 663.50 | 2,062,686 |
| 16 ago 2024 | 657.00 | 660.00 | 654.30 | 657.10 | 657.10 | 2,260,055 |
| 15 ago 2024 | 645.30 | 657.10 | 643.90 | 654.30 | 654.30 | 3,051,402 |
| 15 ago 2024 | 10 Dividendo | |||||
| 14 ago 2024 | 648.50 | 651.70 | 648.10 | 650.70 | 640.70 | 2,960,430 |
| 13 ago 2024 | 647.20 | 648.60 | 644.10 | 646.90 | 636.96 | 2,731,500 |
| 12 ago 2024 | 645.00 | 648.40 | 643.40 | 644.70 | 634.79 | 2,769,713 |
| 09 ago 2024 | 643.10 | 644.40 | 638.80 | 642.10 | 632.23 | 1,951,567 |
| 08 ago 2024 | 633.20 | 641.10 | 630.10 | 638.80 | 628.98 | 3,497,934 |
| 07 ago 2024 | 635.60 | 646.00 | 633.20 | 640.90 | 631.05 | 3,785,012 |
| 06 ago 2024 | 632.90 | 633.90 | 623.20 | 627.10 | 617.46 | 4,855,241 |
| 05 ago 2024 | 620.00 | 627.30 | 610.85 | 625.00 | 615.39 | 11,045,264 |
| 02 ago 2024 | 660.00 | 662.30 | 633.80 | 634.70 | 624.95 | 9,277,721 |
| 01 ago 2024 | 681.60 | 696.60 | 654.30 | 657.40 | 647.30 | 8,504,728 |
| 31 jul 2024 | 688.90 | 705.70 | 688.50 | 704.50 | 693.67 | 7,558,712 |
| 30 jul 2024 | 668.00 | 676.70 | 665.00 | 676.60 | 666.20 | 4,251,931 |
| 29 jul 2024 | 667.90 | 678.40 | 667.90 | 670.70 | 660.39 | 3,717,410 |
| 26 jul 2024 | 659.30 | 666.60 | 658.20 | 666.10 | 655.86 | 4,676,124 |
| 25 jul 2024 | 658.00 | 661.80 | 650.90 | 661.40 | 651.24 | 2,872,203 |
| 24 jul 2024 | 664.20 | 665.50 | 659.20 | 662.00 | 651.83 | 2,391,032 |
| 23 jul 2024 | 664.00 | 668.50 | 662.40 | 665.10 | 654.88 | 2,606,257 |
| 22 jul 2024 | 666.60 | 670.30 | 662.70 | 667.60 | 657.34 | 2,220,131 |
| 19 jul 2024 | 658.60 | 660.20 | 656.60 | 658.50 | 648.38 | 3,223,430 |
| 18 jul 2024 | 671.90 | 673.20 | 663.30 | 664.20 | 653.99 | 3,133,923 |
| 17 jul 2024 | 662.75 | 667.10 | 660.50 | 665.50 | 655.27 | 2,823,416 |
| 16 jul 2024 | 666.00 | 667.30 | 658.50 | 664.30 | 654.09 | 2,748,365 |
| 15 jul 2024 | 666.80 | 669.30 | 662.70 | 664.50 | 654.29 | 2,008,349 |
| 12 jul 2024 | 676.60 | 676.80 | 669.10 | 671.10 | 660.79 | 1,178,152 |
| 11 jul 2024 | 672.20 | 674.90 | 666.60 | 670.70 | 660.39 | 2,855,126 |
| 10 jul 2024 | 667.50 | 670.40 | 664.30 | 669.90 | 659.60 | 2,950,874 |
| 09 jul 2024 | 666.20 | 671.70 | 663.20 | 667.50 | 657.24 | 4,388,127 |
| 08 jul 2024 | 670.70 | 679.30 | 668.30 | 673.30 | 662.95 | 3,711,221 |
| 05 jul 2024 | 685.40 | 685.90 | 670.80 | 672.30 | 661.97 | 4,806,169 |
| 04 jul 2024 | 692.60 | 696.80 | 690.40 | 691.90 | 681.27 | 1,754,992 |
| 03 jul 2024 | 690.80 | 692.20 | 682.00 | 685.10 | 674.57 | 5,685,338 |
| 02 jul 2024 | 692.00 | 693.30 | 685.95 | 688.10 | 677.53 | 4,713,703 |
| 01 jul 2024 | 689.90 | 693.60 | 687.85 | 690.20 | 679.59 | 3,765,200 |
| 28 jun 2024 | 695.90 | 698.00 | 685.40 | 686.60 | 676.05 | 3,691,436 |
| 27 jun 2024 | 688.40 | 694.40 | 688.00 | 689.90 | 679.30 | 4,168,041 |
| 26 jun 2024 | 692.30 | 693.80 | 683.30 | 688.00 | 677.43 | 3,690,040 |
| 25 jun 2024 | 691.80 | 692.60 | 686.60 | 687.30 | 676.74 | 2,950,487 |
| 24 jun 2024 | 682.50 | 695.20 | 682.00 | 694.20 | 683.53 | 4,448,288 |
| 21 jun 2024 | 690.80 | 693.80 | 680.80 | 685.40 | 674.87 | 4,972,689 |
| 20 jun 2024 | 690.40 | 698.10 | 688.90 | 698.00 | 687.27 | 2,770,738 |
| 19 jun 2024 | 692.10 | 694.10 | 686.40 | 692.75 | 682.10 | 1,992,256 |
| 18 jun 2024 | 685.20 | 689.70 | 680.30 | 686.90 | 676.34 | 3,899,136 |
| 17 jun 2024 | 685.00 | 687.90 | 679.50 | 683.10 | 672.60 | 3,390,551 |
| 14 jun 2024 | 679.10 | 679.10 | 670.40 | 678.30 | 667.88 | 5,875,752 |
| 13 jun 2024 | 680.70 | 681.40 | 671.70 | 673.50 | 663.15 | 3,653,117 |
| 12 jun 2024 | 681.50 | 688.90 | 680.70 | 683.40 | 672.90 | 3,610,239 |
| 11 jun 2024 | 693.50 | 694.00 | 674.10 | 676.70 | 666.30 | 4,496,442 |
| 10 jun 2024 | 692.10 | 698.20 | 689.00 | 692.90 | 682.25 | 3,556,749 |
| 07 jun 2024 | 691.10 | 699.90 | 687.30 | 695.40 | 684.71 | 4,145,988 |
| 06 jun 2024 | 685.50 | 693.90 | 684.70 | 693.00 | 682.35 | 2,838,011 |
| 05 jun 2024 | 685.20 | 689.90 | 680.30 | 686.00 | 675.46 | 5,451,343 |
| 04 jun 2024 | 690.50 | 693.40 | 684.20 | 689.50 | 678.90 | 4,459,894 |
| 03 jun 2024 | 699.10 | 701.00 | 692.70 | 693.40 | 682.74 | 4,025,986 |
| 31 may 2024 | 693.80 | 696.10 | 691.00 | 693.60 | 682.94 | 3,326,966 |
| 30 may 2024 | 683.60 | 694.05 | 682.90 | 693.70 | 683.04 | 3,884,935 |
| 29 may 2024 | 688.90 | 689.70 | 682.45 | 684.95 | 674.42 | 4,132,801 |
| 28 may 2024 | 692.60 | 694.30 | 683.70 | 686.70 | 676.15 | 5,282,576 |
| 24 may 2024 | 689.50 | 697.20 | 687.20 | 695.30 | 684.61 | 3,786,632 |
| 23 may 2024 | 696.60 | 698.30 | 689.10 | 692.10 | 681.46 | 4,194,922 |
| 22 may 2024 | 697.45 | 702.30 | 691.95 | 693.70 | 683.04 | 2,569,609 |
| 21 may 2024 | 693.90 | 698.20 | 690.60 | 697.50 | 686.78 | 3,575,521 |
| 20 may 2024 | 696.10 | 697.70 | 694.95 | 695.80 | 685.11 | 2,506,955 |
| 17 may 2024 | 693.80 | 703.20 | 688.40 | 697.00 | 686.29 | 4,184,842 |
| *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.