(Login BolsaPT & Canal Forex) |
|
 HSBC HLDG - [Ticker: HSBA.L] |     | | Última Trade | 679,900 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +15,600 (+1,020%) | Capitalização Bolsista | 0 | | Bid / Ask | 731,000 x 200.000 - 740,000 x 372.700 | EPS | 0,00 | | Abertura | 677,700 | PER | 0,00% | | Máximo | 685,600 | Pagamento Dividendo | | | Mínimo | 675,500 | Data Ex-Dividendo | | | Fecho Anterior | 664,300 | Yield | | | Volume | 24.182.458 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para HSBA.L de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-29 | 00:00:00 | 693,10 | 694,60 | 683,40 | 684,90 | 21.954.676 | | 2018-08-30 | 00:00:00 | 682,90 | 683,10 | 673,70 | 675,00 | 21.181.221 | | 2018-08-31 | 00:00:00 | 673,00 | 675,00 | 668,80 | 668,90 | 38.078.686 | | 2018-09-03 | 00:00:00 | 670,50 | 676,60 | 670,50 | 674,80 | 21.698.642 | | 2018-09-04 | 00:00:00 | 677,60 | 681,80 | 673,30 | 677,30 | 24.699.857 | | 2018-09-05 | 00:00:00 | 674,00 | 676,00 | 666,20 | 670,10 | 34.785.044 | | 2018-09-06 | 00:00:00 | 667,20 | 669,10 | 659,60 | 660,40 | 24.078.916 | | 2018-09-07 | 00:00:00 | 660,70 | 661,60 | 650,50 | 654,40 | 13.306.599 | | 2018-09-10 | 00:00:00 | 655,10 | 656,90 | 651,10 | 653,00 | 26.337.609 | | 2018-09-11 | 00:00:00 | 651,00 | 652,00 | 644,50 | 650,80 | 23.924.373 | | 2018-09-12 | 00:00:00 | 649,70 | 653,10 | 647,10 | 652,20 | 31.540.741 | | 2018-09-13 | 00:00:00 | 656,00 | 661,10 | 653,60 | 656,20 | 31.105.917 | | 2018-09-14 | 00:00:00 | 659,50 | 659,50 | 653,10 | 658,40 | 23.708.563 | | 2018-09-17 | 00:00:00 | 657,10 | 658,80 | 652,60 | 655,40 | 15.550.582 | | 2018-09-18 | 00:00:00 | 655,50 | 658,00 | 649,70 | 650,60 | 30.542.373 | | 2018-09-19 | 00:00:00 | 654,60 | 664,70 | 653,10 | 662,20 | 25.990.844 | | 2018-09-20 | 00:00:00 | 659,80 | 668,30 | 657,90 | 665,70 | 30.390.443 | | 2018-09-21 | 00:00:00 | 670,00 | 680,60 | 668,80 | 680,40 | 57.016.883 | | 2018-09-24 | 00:00:00 | 674,30 | 680,60 | 674,00 | 676,00 | 15.373.600 | | 2018-09-25 | 00:00:00 | 676,10 | 677,90 | 670,80 | 675,70 | 18.454.956 | | 2018-09-26 | 00:00:00 | 677,10 | 681,40 | 675,40 | 680,60 | 4.179.355 | | 2018-09-27 | 00:00:00 | 679,00 | 683,60 | 676,30 | 682,00 | 20.651.500 | | 2018-09-28 | 00:00:00 | 678,80 | 679,10 | 668,10 | 669,80 | 30.721.699 | | 2018-10-01 | 00:00:00 | 669,10 | 671,40 | 663,20 | 669,60 | 23.096.346 | | 2018-10-02 | 00:00:00 | 663,00 | 666,50 | 660,70 | 663,50 | 23.766.684 | | 2018-10-03 | 00:00:00 | 666,80 | 672,30 | 665,80 | 669,10 | 17.754.193 | | 2018-10-04 | 00:00:00 | 669,10 | 678,90 | 668,00 | 671,00 | 25.321.558 | | 2018-10-05 | 00:00:00 | 673,60 | 673,60 | 660,80 | 660,80 | 18.722.392 | | 2018-10-08 | 00:00:00 | 665,10 | 667,20 | 654,50 | 654,50 | 36.706.458 | | 2018-10-09 | 00:00:00 | 659,50 | 661,90 | 655,10 | 655,70 | 25.675.346 | | 2018-10-10 | 00:00:00 | 659,50 | 666,20 | 653,50 | 653,50 | 19.171.854 | | 2018-10-11 | 00:00:00 | 641,70 | 641,70 | 628,90 | 630,10 | 48.122.697 | | 2018-10-12 | 00:00:00 | 634,30 | 638,60 | 628,80 | 628,90 | 41.619.198 | | 2018-10-15 | 00:00:00 | 628,40 | 629,90 | 625,00 | 628,30 | 24.111.936 | | 2018-10-16 | 00:00:00 | 627,10 | 629,00 | 619,40 | 624,00 | 27.863.406 | | 2018-10-17 | 00:00:00 | 627,00 | 627,00 | 620,70 | 624,60 | 28.364.410 | | 2018-10-18 | 00:00:00 | 624,20 | 627,00 | 617,20 | 618,10 | 33.458.995 | | 2018-10-19 | 00:00:00 | 624,20 | 624,20 | 613,77 | 621,80 | 8.481.585 | | 2018-10-22 | 00:00:00 | 624,80 | 630,70 | 621,60 | 624,10 | 39.213.744 | | 2018-10-23 | 00:00:00 | 614,20 | 615,50 | 608,90 | 610,00 | 7.932.826 | | 2018-10-24 | 00:00:00 | 605,50 | 609,20 | 600,30 | 600,80 | 28.692.480 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
