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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 419,3118
KAPANIŞ 420,1828

En Düşük

DÜŞÜK 358,45

En Yüksek

YÜKSEK 462,55
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.2021382,5386,55377,15380,35
05.01.2021380,65384,45376,3378,6
06.01.2021389418,5389416,15
07.01.2021414,75418,2407,15417,05
08.01.2021413,95416,6408,5411,75
11.01.2021411414,2404,6408,2
12.01.2021410,05414,7410,05412,8
13.01.2021404,3406,55401,55403,15
14.01.2021404,55410,2404,05408,2
15.01.2021406,05409,8400403,25
18.01.2021401,15404,65399,75403
19.01.2021414,2418,65408,15411,45
20.01.2021411,2412,15404,25408
21.01.2021417,2421,1412,25413,6
22.01.2021407,95412,05405,6407,35
25.01.2021403,8404,2395,9398,1
26.01.2021398,7403,75398,65400,2
27.01.2021400,3412,2398,2400,15
28.01.2021392,8396,35387,05395,35
29.01.2021385388,7380,7382,75
01.02.2021384,85387,6377,4383,7
02.02.2021387392,15384,05391,45
03.02.2021391,5392,65385,9388,55
04.02.2021388,5396,6384,95396
05.02.2021394,55397,45388,2392,5
08.02.2021388,4395,2386,65390,4
09.02.2021392396,25389,25395
10.02.2021397401,75393,75398,7
11.02.2021396,04401,6394,6397,35
12.02.2021394,85403,45392,83401,8
15.02.2021403,8411,75403,25410,45
16.02.2021419,95429,25417427,75
17.02.2021428,2433,3423,75432,25
18.02.2021431,05431,95416,45419,2
19.02.2021418,95427,2416,95423,95
22.02.2021426,05432,1423431,65
23.02.2021426,6450,12417,4428
24.02.2021418,7429,85414,05429,3
25.02.2021433,65445,75433,1435,15
26.02.2021436,05440,05424,45426,2
01.03.2021426,1429,74419,1420,15
02.03.2021418,3428,75417,7423,75
03.03.2021425,55435425,55432,9
04.03.2021430,25431,6424,6426,5
05.03.2021427,65445424,3437,6
08.03.2021444,2456,8443,3455,5
09.03.2021453,65455,4444,5447,35
10.03.2021444,4449,15441,83446,1
11.03.2021435,85436,2422,25425,05
12.03.2021422,55430,55421,5428,4
15.03.2021429,05431,2421,35424
16.03.2021427433,05419,7422,8
17.03.2021423,3432,45421,8430,6
18.03.2021432,95444,25430,7441,55
19.03.2021432,6435,15424,45430,85
22.03.2021428,25431423,45425
23.03.2021423425,5421,16424,35
24.03.2021418,4424,05414,65423,7
25.03.2021422,1425,25415,4421,4
26.03.2021420,65424,15419,7422,7
29.03.2021420,45422,25416,95418,1
30.03.2021425,5431,9424,6430,65
31.03.2021427430,15422,5423,2
01.04.2021422,4427,05421423,2
06.04.2021425,2432,15424,2426,85
07.04.2021425,25435,05424433,95
08.04.2021436,25440434,75440
09.04.2021438,5440,9434,7437,4
12.04.2021431,4436,05428,19432,55
13.04.2021431,5433,3424,1426,9
14.04.2021427,8431,1424,55428,9
15.04.2021428,4430,15421,15421,15
16.04.2021424,35429,7423,3427,45
19.04.2021426430,7426428,1
20.04.2021427,45427,85416,65417,25
21.04.2021417,1419,45413,45415,85
22.04.2021414,7416,1412,15415,5
23.04.2021414,2419,02412,4419
26.04.2021419424,35414,95422,75
27.04.2021423,35441,05422440,4
28.04.2021439,85445439,4443,35
29.04.2021444,85458,95444454,3
30.04.2021450,4457448,95452,8
04.05.2021445449,95439,7441,2
05.05.2021446455,05444,2454,4
06.05.2021454,6456,85451,95455,15
07.05.2021455,5456,65447,8451,2
10.05.2021449,6455,8448,85454,4
11.05.2021445446,31437,35440
12.05.2021436,95445435,45443,9
13.05.2021438,5445432,25443,75
14.05.2021445,3448,95444,55448,8
17.05.2021443,1445,55438,8443,4
18.05.2021446,5448,75445446,7
19.05.2021439,6446,03437,9443,3
20.05.2021443,35446,25439,1445,95
21.05.2021442,5445,79438,37444,45
24.05.2021444446,9442,15446,55
25.05.2021446,65452,95445449,95
26.05.2021448,1449,7439,98446,85
27.05.2021445,25452,05444,78450,2
28.05.2021459,9462,55453,9455,3
01.06.2021448,8454,3446,2446,3
02.06.2021447,1452,3447,1451,7
03.06.2021447,4451,9444,45449,3
04.06.2021447,15447,8441,6443,95
07.06.2021444,65447,25442,4445,5
08.06.2021445,4447,62443,5444,3
09.06.2021441,15442,5437,75438,1
10.06.2021435,5440,8434,2436,15
11.06.2021433,85436,95432,6436,95
14.06.2021438,3441,35437,95439,45
15.06.2021433,45436,9431,8436,15
16.06.2021439,95442,3435,6438,05
17.06.2021442,45450,1439,4439,4
18.06.2021440,2441,6428,75429,4
21.06.2021424,85427,4422,1426,55
22.06.2021424,35427,2422423,75
23.06.2021425,15427,95420,9420,9
24.06.2021422,75426,1422,15424,6
25.06.2021427429,7426,05427,55
28.06.2021426,4427,55419,95420,4
29.06.2021420424,55419,13421,3
30.06.2021418,2420,55414,05417,3
01.07.2021419,75424,9419,75423,35
02.07.2021419,4421,75415,7416,65
05.07.2021419425,15417,9423,1
06.07.2021422,8423,5413,8416,5
07.07.2021414,9419,15413,75417,95
08.07.2021413,3413,75406,7410,6
09.07.2021408,95414,1406,8414,1
12.07.2021410,05413,85405,45412,85
13.07.2021422,8424410,8412,2
14.07.2021411,3416,1410,1411,05
15.07.2021414,05414,4406,7408,75
16.07.2021410,75411,65401,75403,25
19.07.2021400401,85390,25391,8
20.07.2021396398,5389,35395,8
21.07.2021397,15405,1396,2401,85
22.07.2021404,3407,78399,9400,7
23.07.2021400,5405400,1401,6
26.07.2021399,5405,2392,9402,9
27.07.2021407407,4399,1403,3
28.07.2021394,65398,9393,75396,6
29.07.2021396,75403,15393,85401
30.07.2021396,7400,35394397,45
02.08.2021401,75405,05395,05396,15
03.08.2021396,15400,6393,35398,05
04.08.2021400401,55395,1400,4
05.08.2021399,9404,85398,45402,9
06.08.2021400,8410,15399,75409,85
09.08.2021405,85411,8404,93410,75
10.08.2021406,35410,05404,25409,95
11.08.2021410413,35408,65412,7
12.08.2021412413,91408,3409,95
13.08.2021410,4414,75410,4411,5
16.08.2021409,75411,3404,15405,2
17.08.2021407,65408,85401,75405,85
18.08.2021406,25407,25398,61405,45
19.08.2021396397,8393,5394,1
20.08.2021395,4398393,9396,15
23.08.2021399399,45393,85395,25
24.08.2021393,55393,55387,2390,4
25.08.2021390398,8387,85398,8
26.08.2021393397,95392,45395,45
27.08.2021392,95395,4390,9394,95
31.08.2021387,4390,5382,4386,2
01.09.2021388,5392,27385,05386,75
02.09.2021386,6388,9382,75387,25
03.09.2021386,2387,55383,25384,45
06.09.2021385,25387,85384,2387,25
07.09.2021383,2385381,35382,5
08.09.2021379,5381,75375,65380,55
09.09.2021378,35379,4373,5376,45
10.09.2021377,7380,5373,8375,4
13.09.2021378,35380,85376,85380,35
14.09.2021377377,3371,75372,9
15.09.2021372,1375,4371,05372,45
16.09.2021370,4373,9368,55368,9
17.09.2021373379,85372,05376,05
20.09.2021369,1370,95361,7361,7
21.09.2021363367,75358,45359,75
22.09.2021363,4377,4362,84375,4
23.09.2021375,8380,7372,65376,85
24.09.2021376,7377372,45375,45
27.09.2021381,2387,4378,35385,95
28.09.2021384,35390,9382,7385,35
29.09.2021392,5394,8389393,5
30.09.2021394,15394,7389,6390,05
01.10.2021388389,15382,75388,65
04.10.2021384389,89382,4384,2
05.10.2021386,05394,7386,05393
06.10.2021398,75410,15397,9406,3
07.10.2021411419,6408416,05
08.10.2021412,85421,28412,55419,55
11.10.2021420,45430,8420,45430,8
12.10.2021421,85429421,85429
13.10.2021430,65430,65422,45424,55
14.10.2021428,5429,95425,15426
15.10.2021432436,05430,7434,2
18.10.2021430,75435,9429,6432,8
19.10.2021432434,1430432,1
20.10.2021432,1435,2429,8433,3
21.10.2021432,4436,6431,35434,75
22.10.2021434,1437,95432,25434,8
25.10.2021438,3443,05433,55443,05
26.10.2021441,35447,95440,45447,15
27.10.2021447,15448,15442,5444,7
28.10.2021441,2443,2436,5440,4
29.10.2021436,7443,35435,6441,5
01.11.2021441447,5441446,5
02.11.2021443,85444,9438,15444,55
03.11.2021442,4444,5440,4444,5
04.11.2021445,5446,2430,95433,5
05.11.2021431,7441,75430,9437,25
08.11.2021435,6438,7434,03434,15
09.11.2021429,5432,9428,35429,7
10.11.2021429,7433,25428431,3
11.11.2021435,35438,95432,3433,55
12.11.2021435,9437432,13434,2
15.11.2021431,25437,5430,3436,7
16.11.2021437,3441,58436,05440
17.11.2021439,5443,05438,15439,6
18.11.2021439,35442,15437,05439
19.11.2021439,5445,99428,7431,7
22.11.2021434,25437,95431,4436,95
23.11.2021434446,85433,8442,95
24.11.2021442,85447,35442,15443,35
25.11.2021444,5445,75439,85443,8
26.11.2021427,25429,2413,4414,05
29.11.2021419,45423,85415,05416,45
30.11.2021411,8422,2409,85419,35
01.12.2021418,5429,4418,25429,2
02.12.2021424,8433,3424,2431,6
03.12.2021435437,3427,51429,7
06.12.2021434438,8432,9437,3
07.12.2021442,5445,8440,65443,5
08.12.2021441444,15436440,3
09.12.2021440,95442,3437,2440,45
10.12.2021439,5441,9438,15438,65
13.12.2021437,5440,08429,55431,3
14.12.2021432,35437,8431,5434,7
15.12.2021435,5438,51432,3432,3
16.12.2021435,85449,8432,3448,25
17.12.2021447,3449,75441,8445,45
20.12.2021440445,45434441,8
21.12.2021441,9446,5439,65445,2
22.12.2021441446,01440,5444,6
23.12.2021442,75449,55442,6447,9
24.12.2021447,65451,3447,1447,7
29.12.2021451,1453448,3449,4
30.12.2021447,05450,9446,25448,6
31.12.2021445448,8445448,65