Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
HSBC Holdings plc logosu
HSBA.L
HSBC Holdings plc
16:27:16
1435.6 £
0.0000 (%0.00)
Önceki Kapanış: 1442.4
Düşük₺1423
Yüksek₺1441.8
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

HSBA.L: HSBC Holdings plc Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 411,1422
KAPANIŞ 411,1581

En Düşük

DÜŞÜK 281,5

En Yüksek

YÜKSEK 599
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2020589598588,7595,1
03.01.2020592,5595,1586,8594,4
06.01.2020590592,45580,8585,2
07.01.2020587,9588582,6583,4
08.01.2020580,5582,6576,3581,3
09.01.2020586590,1584,86588,1
10.01.2020588,6589,93584,6584,6
13.01.2020592593,3587,4590,8
14.01.2020591,7594,7587,9590,4
15.01.2020590592,43585,6589,8
16.01.2020589592,3586,7590,9
17.01.2020591,8598,73591594
20.01.2020594,6596,7591,4592,4
21.01.2020586,7588,13577,6585,6
22.01.2020586,2587,7579,1581,2
23.01.2020579582572573
24.01.2020575,6585,8574,67579,4
27.01.2020568569,4557,7559,1
28.01.2020563,2568,8558,75567,7
29.01.2020569,4572,1565566,3
30.01.2020560565,9558,8563
31.01.2020559,9562,6550,5551,8
03.02.2020553559,6550,99555,7
04.02.2020562,5566,3561563,7
05.02.2020560,4571,2558,8569
06.02.2020573,9576,4570,5573,5
07.02.2020575582572,6581,3
10.02.2020580,4581,7576578,3
11.02.2020584,2593583,7591,4
12.02.2020591596,2589,7595,4
13.02.2020590599584,2589,9
14.02.2020590,5592,3584,5584,5
17.02.2020585,4593,3585,4590,7
18.02.2020570573,6549,5551,9
19.02.2020562,5568,2558,8559
20.02.2020565565,95557,7559,7
21.02.2020562,6564557,5562,2
24.02.2020555558,8546,7550,8
25.02.2020555,6556537,6539,7
26.02.2020546,1556,05544,25555
27.02.2020538,6541,5524,6529,3
28.02.2020525,7532,3511,5523,9
02.03.2020527,9529,7511,4520,1
03.03.2020526,6527,6507,5509,8
04.03.2020512,6517,9507,7512,2
05.03.2020516,6518504,2506,4
06.03.2020500,2501,8490,15493,8
09.03.2020475482,85464,3470
10.03.2020479,5491,4475,4478,5
11.03.2020485,05492,35479,6485,5
12.03.2020463,05469,1440,85444,6
13.03.2020465,5481,35451,65465,85
16.03.2020453,95468,2432,8464,4
17.03.2020475,9496,9463494,65
18.03.2020473,4493,1472,6491
19.03.2020496,5523494,78500
20.03.2020509,4515,5490500
23.03.2020485,5517,2479,5490
24.03.2020497,95515490,5515
25.03.2020506,9514,5490,4509,9
26.03.2020490,3497,9482,2497,9
27.03.2020479480,9465,75466,55
30.03.2020466,5470,55454,75462,65
31.03.2020461,3464451454,25
01.04.2020416421,7408,3411
02.04.2020405,15408,5387,65397,75
03.04.2020395,95400,5392,45397,2
06.04.2020409,15419,05406,05414,7
07.04.2020418,6425,05415,35419,6
08.04.2020418,2420,7413,55420,45
09.04.2020423,85428,85415,85428,85
14.04.2020429,05432425,33427,45
15.04.2020421,95422,2406408,1
16.04.2020410,7412,7401,1405,6
17.04.2020411,45417,05408,45414,35
20.04.2020415,85417,95410,25417,95
21.04.2020407,75409,8399,3399,3
22.04.2020405,5409,45403,95405,6
23.04.2020404,55410,3400,75410,3
24.04.2020406,2410,85402,1402,15
27.04.2020410,05416,3408,2416,3
28.04.2020409,35421,15408,1420,55
29.04.2020416,3428,75414,1428,5
30.04.2020432,75435,4409,75410
01.05.2020402,35405,45396,55402,45
04.05.2020400,1402,45395,5395,6
05.05.2020402,1405,6397,05401,2
06.05.2020404,7406,75400,8401,95
07.05.2020403,15413403,1412,7
11.05.2020416417,5408,05411
12.05.2020407,7416,45405,25410,5
13.05.2020410411,05404,2404,6
14.05.2020402,6405,1392,15398,5
15.05.2020401,2404,5394,3399,7
18.05.2020404,45415,4401414,7
19.05.2020416,5417,5407,35411,5
20.05.2020407,65413,3404,25412,75
21.05.2020408,6409,67397,25398,9
22.05.2020380385,4373,05379
26.05.2020386,5390381,85387,65
27.05.2020387398,8385,5396,6
28.05.2020393,4396379,2384,35
29.05.2020377,7377,7369,35370,1
01.06.2020378,5382373,75380,4
02.06.2020380,3388,35378,15384,8
03.06.2020388,35403,35387,05401,8
04.06.2020400403,25394,92399,4
05.06.2020407,15427,1404,7422,95
08.06.2020415,1422,65413,55420,75
09.06.2020416,55417,3403,55405,45
10.06.2020403,2404,9397,25400,55
11.06.2020389,35391,25376,25376,25
12.06.2020377,55385,1375,53380,35
15.06.2020375,5379,05372376,2
16.06.2020382,05390,75379,65383,8
17.06.2020386,4389380,4382,05
18.06.2020380386,65377,75381,55
19.06.2020386,85393,55385,2391,4
22.06.2020383,1385,45379,9381,35
23.06.2020382,35390,6380,65387,6
24.06.2020385385,35377,45380,8
25.06.2020378,2386,65372,35384,35
26.06.2020384,95389,05380,25380,25
29.06.2020378,15386,75375,4384,8
30.06.2020381,95384375,9378,6
01.07.2020378,15378,8369,75372,3
02.07.2020379,25389,8379389,1
03.07.2020389,9390,85379,95383,5
06.07.2020401,6409400,8408,65
07.07.2020401,05401,3394,85395,15
08.07.2020384385,35378,35383,65
09.07.2020377,1380,35372,65373,3
10.07.2020372378,39370,3377,8
13.07.2020383,2383,75377,7380,8
14.07.2020378,7385,85377,25383,75
15.07.2020380387,9375,1386,1
16.07.2020385,35386,65380,35385,6
17.07.2020383,15384,05374,95379,55
20.07.2020376,75377,25370,8374,3
21.07.2020375,2387,55375,2380,95
22.07.2020380380,8370,15370,5
23.07.2020370372,35367,1367,1
24.07.2020364,05367,8363,4364,85
27.07.2020355,05355,95353,07353,1
28.07.2020346,65353,25346353,25
29.07.2020355,55362,95354,85362,3
30.07.2020360360,35343,85347,05
31.07.2020343,85346,2340,1342,2
03.08.2020329,55334,9319,45332,25
04.08.2020333337,65327,75336,7
05.08.2020335,15335,15328,95333,45
06.08.2020329,05331,05320,95324,95
07.08.2020324,15326,35321,75325,55
10.08.2020327,55331322,84331
11.08.2020333,95347,35333,2346
12.08.2020350,4359,8350,05357,1
13.08.2020350351,52343,75343,75
14.08.2020344,65345,7336341,3
17.08.2020341,5342,15338,45338,65
18.08.2020335,05339,24331332,4
19.08.2020330,75335,7330335,6
20.08.2020330,95332,5327,5328,95
21.08.2020328,6329,2324,65328,15
24.08.2020333,1338331,3338
25.08.2020339,55341,95334,2334,75
26.08.2020333,2334,6329,5331,6
27.08.2020326330,4323328,05
28.08.2020331,9335,05328,7330,15
01.09.2020323,8323,8315317
02.09.2020318,75323,2317,95320,45
03.09.2020321326,5316,95317,25
04.09.2020317,3324,25316,85319,75
07.09.2020321,9323,85316,75323,15
08.09.2020323,55326,45318,9321,3
09.09.2020322,35328,35322327,7
10.09.2020323,5326,4318,6324,65
11.09.2020324,05325,55321,5322,9
14.09.2020325,15325,15320,05322,1
15.09.2020321,45325319,2322,8
16.09.2020318,7319,1313,2317
17.09.2020308,95313,71306,45310,8
18.09.2020309,65311304304
21.09.2020296,5296,73284,55288
22.09.2020289,85293,6285,35287,1
23.09.2020287,7296,35286,1290,25
24.09.2020287,25292,5285,8286,7
25.09.2020286286,85281,5283,35
28.09.2020313,05316305,5308,55
29.09.2020305,5305,6296,85298,5
30.09.2020299,05306,15298,05301,5
01.10.2020304,6307,8302,2304,6
02.10.2020300308,2298,35308,2
05.10.2020311,7314306,5309,35
06.10.2020308,2314,3306,5314,3
07.10.2020314,1317,7312,55315,4
08.10.2020313316,1311,15314,1
09.10.2020312,3314,2309309,4
12.10.2020310,1313,65308,2308,2
13.10.2020309,9310,5302,85305,2
14.10.2020305,8307296,6296,6
15.10.2020297,9299,95292,8299,25
16.10.2020301,8306,65297,7306,35
19.10.2020306,5310304,65309,25
20.10.2020306,25310,7304,25308,55
21.10.2020309,5309,5302,15302,4
22.10.2020304307,6302,6306,95
23.10.2020315,65322,8315,35321,4
26.10.2020316,8328,05315,5319,35
27.10.2020335,8342,2328,45330,1
28.10.2020323324,65312,8319
29.10.2020319,45326,85317,6324
30.10.2020320,55324,9320,55324,55
02.11.2020327,85333,2324,2332,65
03.11.2020336348,35336346,85
04.11.2020340,75340,95327332,45
05.11.2020336,5340333,25336,15
06.11.2020339343,4333,23337,8
09.11.2020339,2376,75337374
10.11.2020368,05377,25366,05373,95
11.11.2020377,65388,85375,6387,6
12.11.2020376,5377,85369,7372,5
13.11.2020365,45374,75364,55372,7
16.11.2020376,05393,55376,05388,8
17.11.2020382,05384,55370,4376,6
18.11.2020378,05387377,8384,8
19.11.2020381384,3378,4383,85
20.11.2020379,2386,7377,85380,9
23.11.2020381,4385,65379,4384
24.11.2020383,85399,65382,65399,65
25.11.2020408,8411,85395,25398,3
26.11.2020405,2406,1394397,85
27.11.2020404406,8400,45404,85
30.11.2020401,05402,65388,25388,25
01.12.2020395,05407,1392,85406,1
02.12.2020409,55420407,95418,35
03.12.2020417,4423,2414,3421,35
04.12.2020422,15427,1418,8422,65
07.12.2020414,9420,25410,25411,55
08.12.2020398,9403,25395,9400,4
09.12.2020401,45407,6401,45403
10.12.2020402,95412,85396,5403,15
11.12.2020406,25408397,25400,6
14.12.2020399,3407,8397,15403,4
15.12.2020396,55402,65393,95402,65
16.12.2020395,45404,05392,01397
17.12.2020396,35399,7393,5394,75
18.12.2020393,25398,6387,55387,75
21.12.2020382385,4372,55381,1
22.12.2020379388,8378383,8
23.12.2020382385,8375,1385,8
24.12.2020386,9389,6384,1386
29.12.2020386386,75379,1383,55
30.12.2020387,3391,65381,9383
31.12.2020381,12383,45375,6378,85