(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-01-02 | 00:00:00 | 766,90 | 774,90 | 762,70 | 765,10 | 14.948.356 | | 2018-01-03 | 00:00:00 | 763,60 | 766,20 | 756,90 | 763,40 | 17.643.845 | | 2018-01-04 | 00:00:00 | 750,30 | 767,30 | 750,30 | 766,10 | 21.951.829 | | 2018-01-05 | 00:00:00 | 763,90 | 767,30 | 760,00 | 763,50 | 19.200.215 | | 2018-01-08 | 00:00:00 | 759,80 | 762,80 | 756,00 | 758,00 | 22.109.518 | | 2018-01-09 | 00:00:00 | 763,70 | 766,30 | 760,30 | 766,30 | 26.476.846 | | 2018-01-10 | 00:00:00 | 774,10 | 795,90 | 773,50 | 795,50 | 51.261.589 | | 2018-01-11 | 00:00:00 | 796,00 | 798,60 | 790,50 | 796,00 | 25.381.524 | | 2018-01-12 | 00:00:00 | 791,90 | 793,50 | 788,20 | 791,70 | 36.564.283 | | 2018-01-15 | 00:00:00 | 783,00 | 787,10 | 783,00 | 784,90 | 20.759.901 | | 2018-01-16 | 00:00:00 | 786,00 | 793,90 | 785,00 | 793,00 | 31.672.353 | | 2018-01-17 | 00:00:00 | 789,20 | 794,50 | 787,50 | 792,80 | 23.144.949 | | 2018-01-18 | 00:00:00 | 791,80 | 792,10 | 783,50 | 788,30 | 23.450.910 | | 2018-01-19 | 00:00:00 | 786,50 | 789,90 | 782,10 | 788,40 | 26.655.353 | | 2018-01-22 | 00:00:00 | 783,40 | 787,20 | 782,30 | 784,50 | 20.205.389 | | 2018-01-23 | 00:00:00 | 785,70 | 785,70 | 780,80 | 785,10 | 32.484.880 | | 2018-01-24 | 00:00:00 | 780,90 | 783,50 | 771,50 | 771,50 | 21.166.134 | | 2018-01-25 | 00:00:00 | 767,60 | 770,20 | 764,40 | 768,40 | 22.865.378 | | 2018-01-26 | 00:00:00 | 769,70 | 772,60 | 765,20 | 770,60 | 23.731.208 | | 2018-01-29 | 00:00:00 | 770,30 | 772,80 | 767,30 | 770,50 | 28.334.543 | | 2018-01-30 | 00:00:00 | 768,20 | 771,10 | 758,70 | 760,60 | 26.733.925 | | 2018-01-31 | 00:00:00 | 758,00 | 761,00 | 750,70 | 751,10 | 29.710.385 | | 2018-02-01 | 00:00:00 | 756,00 | 759,70 | 749,00 | 750,30 | 20.502.919 | | 2018-02-02 | 00:00:00 | 752,40 | 753,10 | 745,20 | 750,20 | 20.179.489 | | 2018-02-05 | 00:00:00 | 750,90 | 753,30 | 742,60 | 749,80 | 34.882.405 | | 2018-02-06 | 00:00:00 | 731,80 | 742,60 | 723,80 | 727,00 | 62.552.697 | | 2018-02-07 | 00:00:00 | 733,50 | 743,60 | 726,60 | 739,30 | 41.811.891 | | 2018-02-08 | 00:00:00 | 737,00 | 742,50 | 732,50 | 733,60 | 31.741.886 | | 2018-02-09 | 00:00:00 | 728,40 | 738,00 | 726,00 | 731,80 | 35.920.198 | | 2018-02-12 | 00:00:00 | 737,20 | 738,70 | 728,50 | 732,40 | 27.858.706 | | 2018-02-13 | 00:00:00 | 733,00 | 738,60 | 731,00 | 734,80 | 24.776.376 | | 2018-02-14 | 00:00:00 | 751,00 | 753,00 | 747,40 | 750,10 | 49.247.884 | | 2018-02-15 | 00:00:00 | 758,20 | 761,30 | 750,90 | 752,30 | 34.908.341 | | 2018-02-16 | 00:00:00 | 754,70 | 761,90 | 754,00 | 760,80 | 29.182.060 | | 2018-02-19 | 00:00:00 | 761,10 | 764,30 | 760,30 | 760,50 | 26.624.541 | | 2018-02-20 | 00:00:00 | 740,00 | 742,00 | 726,20 | 737,00 | 58.494.379 | | 2018-02-21 | 00:00:00 | 743,10 | 750,70 | 739,00 | 747,30 | 44.498.749 | | 2018-02-22 | 00:00:00 | 734,00 | 736,20 | 725,00 | 728,10 | 56.655.638 | | 2018-02-23 | 00:00:00 | 728,40 | 729,20 | 722,10 | 723,40 | 21.259.068 | | 2018-02-26 | 00:00:00 | 723,10 | 724,70 | 718,70 | 721,40 | 32.782.470 | | 2018-02-27 | 00:00:00 | 720,80 | 722,80 | 715,10 | 719,20 | 25.700.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
