HSBC Holdings plc (HSBC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

41.90

+0.09

(+0.22%)

Al cierre: 04:00PM EDT

41.74

-0.16

(-0.38%)

Fuera de horario:

07:21PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	41.85	41.97	41.63	41.90	41.90	1,396,400
25 abr 2024	41.34	41.89	41.32	41.81	41.81	1,766,200
24 abr 2024	41.64	41.76	41.47	41.69	41.69	1,555,200
23 abr 2024	41.57	41.93	41.54	41.89	41.89	1,583,700
22 abr 2024	41.27	41.73	41.20	41.62	41.62	2,107,300
19 abr 2024	40.06	40.56	40.00	40.52	40.52	1,663,900
18 abr 2024	40.26	40.47	40.15	40.39	40.39	1,544,900
17 abr 2024	40.13	40.25	39.78	39.98	39.98	1,721,300
16 abr 2024	39.83	39.87	39.46	39.65	39.65	2,894,200
15 abr 2024	41.27	41.40	40.48	40.57	40.57	2,462,800
12 abr 2024	41.06	41.21	40.55	40.63	40.63	3,373,500
11 abr 2024	40.94	41.06	40.53	40.95	40.95	2,059,400
10 abr 2024	41.56	41.87	41.45	41.81	41.81	3,240,300
09 abr 2024	41.24	41.33	40.94	41.16	41.16	1,930,700
08 abr 2024	40.86	41.07	40.76	41.01	41.01	1,553,100
05 abr 2024	40.41	40.72	40.26	40.72	40.72	1,404,000
04 abr 2024	40.89	40.96	40.12	40.17	40.17	3,000,100
03 abr 2024	39.59	40.18	39.55	40.13	40.13	1,875,600
02 abr 2024	39.13	39.34	39.04	39.32	39.32	1,379,200
01 abr 2024	39.37	39.45	39.08	39.31	39.31	1,314,900
28 mar 2024	39.56	39.59	39.20	39.36	39.36	1,779,100
27 mar 2024	39.05	39.16	38.94	38.99	38.99	2,310,500
26 mar 2024	39.71	39.81	39.66	39.70	39.70	1,994,400
25 mar 2024	39.43	39.69	39.43	39.52	39.52	1,659,900
22 mar 2024	39.70	39.74	39.48	39.52	39.52	1,318,600
21 mar 2024	39.41	39.74	39.38	39.50	39.50	2,476,800
20 mar 2024	38.38	39.06	38.35	39.06	39.06	2,356,900
19 mar 2024	38.37	38.57	38.34	38.50	38.50	1,294,000
18 mar 2024	38.70	38.70	38.36	38.42	38.42	1,936,100
15 mar 2024	38.09	38.29	38.04	38.21	38.21	2,243,000
14 mar 2024	37.72	37.81	37.38	37.53	37.53	1,389,600
13 mar 2024	38.12	38.19	37.79	37.99	37.99	2,041,000
12 mar 2024	37.98	38.09	37.84	38.01	38.01	2,409,500
11 mar 2024	37.03	37.20	36.93	37.13	37.13	2,471,600
08 mar 2024	37.57	37.72	37.36	37.44	37.44	1,886,400
07 mar 2024	37.83	38.03	37.71	37.88	37.88	2,194,500
07 mar 2024	1.55 Dividendo
06 mar 2024	39.15	39.34	38.99	39.23	37.68	3,372,800
05 mar 2024	38.73	39.12	38.73	38.93	37.39	2,212,500
04 mar 2024	38.69	38.91	38.68	38.78	37.25	2,124,700
01 mar 2024	39.06	39.16	38.79	38.98	37.44	2,206,000
29 feb 2024	39.26	39.31	38.80	39.18	37.63	4,169,100
28 feb 2024	38.81	38.90	38.34	38.49	36.97	4,268,500
27 feb 2024	38.43	38.50	38.33	38.36	36.84	2,930,000
26 feb 2024	38.12	38.20	37.84	38.08	36.58	2,002,800
23 feb 2024	38.17	38.31	38.05	38.20	36.69	2,315,500
22 feb 2024	37.41	37.77	37.34	37.71	36.22	4,341,500
21 feb 2024	37.49	37.64	37.11	37.22	35.75	8,243,300
20 feb 2024	40.73	40.93	40.71	40.85	39.24	1,727,400
16 feb 2024	40.24	40.46	40.10	40.32	38.73	1,823,900
15 feb 2024	39.47	39.88	39.41	39.87	38.29	1,454,000
14 feb 2024	39.22	39.38	39.06	39.29	37.74	1,821,600
13 feb 2024	38.96	38.98	38.44	38.65	37.12	2,257,100
12 feb 2024	38.59	38.96	38.59	38.83	37.30	1,449,800
09 feb 2024	38.91	39.03	38.70	39.03	37.49	1,315,100
08 feb 2024	39.42	39.53	39.16	39.25	37.70	1,882,400
07 feb 2024	40.05	40.08	39.75	39.95	38.37	1,970,800
06 feb 2024	39.88	40.20	39.82	39.99	38.41	2,130,300
05 feb 2024	39.34	39.42	39.06	39.34	37.79	1,796,300
02 feb 2024	39.38	39.48	39.13	39.35	37.80	1,942,400
01 feb 2024	39.62	39.62	39.06	39.50	37.94	2,066,000
31 ene 2024	39.97	40.04	39.31	39.33	37.78	2,625,900
30 ene 2024	39.59	39.88	39.59	39.86	38.29	1,286,900
29 ene 2024	39.57	39.69	39.32	39.68	38.11	1,026,100
26 ene 2024	39.66	39.73	39.48	39.65	38.08	1,741,100
25 ene 2024	39.03	39.05	38.76	39.00	37.46	1,541,100
24 ene 2024	39.10	39.11	38.75	38.75	37.22	1,727,100
23 ene 2024	38.40	38.53	38.31	38.43	36.91	1,727,600
22 ene 2024	38.29	38.52	38.24	38.33	36.82	2,245,200
19 ene 2024	37.64	38.01	37.56	37.99	36.49	2,328,400
18 ene 2024	37.88	37.96	37.67	37.89	36.39	2,044,500
17 ene 2024	37.34	37.65	37.25	37.58	36.10	3,026,600
16 ene 2024	38.09	38.15	37.86	37.95	36.45	4,905,300
12 ene 2024	39.60	39.74	39.21	39.38	37.82	2,626,700
11 ene 2024	40.20	40.23	39.29	39.42	37.86	4,935,700
10 ene 2024	40.52	40.70	40.49	40.64	39.03	1,708,700
09 ene 2024	40.88	40.93	40.56	40.58	38.98	2,700,800
08 ene 2024	41.02	41.43	40.92	41.43	39.79	2,133,200
05 ene 2024	40.42	40.91	40.42	40.74	39.13	1,627,700
04 ene 2024	40.12	40.53	40.10	40.31	38.72	1,805,300
03 ene 2024	39.99	40.09	39.82	40.00	38.42	1,730,400
02 ene 2024	40.11	40.28	39.91	40.12	38.53	1,870,400
29 dic 2023	40.59	40.64	40.43	40.54	38.94	1,039,400
28 dic 2023	40.55	40.70	40.49	40.52	38.92	1,200,400
27 dic 2023	40.65	40.77	40.60	40.73	39.12	1,273,600
26 dic 2023	40.30	40.65	40.30	40.55	38.95	1,218,500
22 dic 2023	39.87	40.29	39.87	40.27	38.68	1,978,100
21 dic 2023	39.56	39.73	39.54	39.72	38.15	1,216,000
20 dic 2023	39.45	39.59	39.09	39.09	37.55	1,426,700
19 dic 2023	39.41	39.53	39.33	39.40	37.84	1,852,100
18 dic 2023	39.17	39.20	38.99	39.05	37.51	1,096,000
15 dic 2023	39.01	39.25	38.84	38.85	37.32	2,721,900
14 dic 2023	39.28	39.84	39.16	39.64	38.07	2,557,400
13 dic 2023	39.23	39.53	38.87	39.48	37.92	2,052,100
12 dic 2023	39.17	39.27	39.05	39.26	37.71	1,783,000
11 dic 2023	38.88	39.10	38.85	39.00	37.46	1,671,400
08 dic 2023	38.95	39.23	38.95	39.21	37.66	1,911,000
07 dic 2023	38.59	38.82	38.48	38.82	37.29	1,589,900
06 dic 2023	38.93	39.11	38.49	38.52	37.00	2,122,100
05 dic 2023	38.23	38.39	38.19	38.19	36.68	1,331,500
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...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

HSBC Holdings plc (HSBC)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)