XNYS
Datos históricos de HSBC Holdings plc
HSBC Holdings plc · HSBC
$93.19
▲ +0.21 (+0.23%)
Última operación · 10/10/2026, 17:29:06 UTC
- Variación en el periodo
- +41.05%
- Máximo
- US$107.92
- 3 de agosto de 2026
- Mínimo
- US$64.65
- 17 de octubre de 2025
- Volumen medio diario
- 1.78 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 92.99 | 93.10 | 92.56 | 92.98 | +0.40% | 2.05 M |
| 8 oct 2026 | 92.09 | 92.73 | 91.56 | 92.61 | −1.17% | 3.56 M |
| 7 oct 2026 | 93.55 | 93.99 | 93.27 | 93.71 | −3.97% | 2.55 M |
| 6 oct 2026 | 97.75 | 98.07 | 97.57 | 97.58 | +0.93% | 1.33 M |
| 5 oct 2026 | 96.07 | 97.03 | 95.86 | 96.68 | +0.56% | 1.59 M |
| 2 oct 2026 | 95.14 | 96.18 | 94.82 | 96.14 | +0.33% | 2.02 M |
| 1 oct 2026 | 96.30 | 96.56 | 94.64 | 95.82 | −3.51% | 3.35 M |
| 30 sep 2026 | 99.90 | 100.47 | 99.24 | 99.31 | −1.40% | 1.91 M |
| 29 sep 2026 | 100.68 | 100.77 | 99.75 | 100.72 | −0.45% | 1.64 M |
| 28 sep 2026 | 101.53 | 101.85 | 100.63 | 101.18 | +0.23% | 1.34 M |
| 25 sep 2026 | 100.93 | 101.18 | 100.06 | 100.95 | +0.78% | 1.33 M |
| 24 sep 2026 | 100.03 | 100.39 | 99.33 | 100.17 | −0.08% | 1.4 M |
| 23 sep 2026 | 101.02 | 101.51 | 100.16 | 100.25 | −1.32% | 1.46 M |
| 22 sep 2026 | 102.45 | 102.74 | 100.92 | 101.59 | −1.57% | 1.25 M |
| 21 sep 2026 | 103.62 | 103.76 | 102.62 | 103.21 | +1.36% | 1.13 M |
| 18 sep 2026 | 101.66 | 101.92 | 101.12 | 101.83 | −0.98% | 1.75 M |
| 17 sep 2026 | 102.38 | 103.15 | 101.62 | 102.84 | +1.98% | 1.13 M |
| 16 sep 2026 | 102.60 | 102.61 | 99.87 | 100.84 | −1.35% | 1.79 M |
| 15 sep 2026 | 103.32 | 103.58 | 101.35 | 102.22 | −1.65% | 2.3 M |
| 14 sep 2026 | 104.10 | 105.00 | 103.38 | 103.94 | −1.29% | 1.65 M |
| 11 sep 2026 | 105.73 | 105.80 | 104.66 | 105.30 | +1.54% | 955,590.758 |
| 10 sep 2026 | 103.56 | 104.20 | 103.34 | 103.70 | −1.34% | 1.35 M |
| 9 sep 2026 | 105.01 | 105.58 | 104.60 | 105.11 | −1.08% | 1.27 M |
| 8 sep 2026 | 106.70 | 107.16 | 106.25 | 106.26 | −0.79% | 827,932.11 |
| 4 sep 2026 | 106.47 | 107.43 | 106.37 | 107.11 | +0.61% | 1.21 M |
| 3 sep 2026 | 105.98 | 106.47 | 105.60 | 106.46 | +1.45% | 1.33 M |
| 2 sep 2026 | 104.01 | 104.96 | 103.88 | 104.94 | +1.49% | 1.39 M |
| 1 sep 2026 | 103.71 | 104.35 | 103.14 | 103.40 | +0.25% | 1.18 M |
| 31 ago 2026 | 102.96 | 103.84 | 102.91 | 103.14 | −0.38% | 697,699.79 |
| 28 ago 2026 | 103.64 | 104.17 | 103.23 | 103.53 | +0.66% | 1.27 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.