Stockscreener 앱 받기
56.08
0.20%
0.11
Hsbc Holdings Plc Adr 주식 (HSBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $56.71 | $56.02 | $0.69 | 2,499,570.0 | +0.20% |
| 2025-02-20 | $56.36 | $55.85 | $0.51 | 1,715,366.0 | -1.74% |
| 2025-02-19 | $57.08 | $56.51 | $0.565 | 2,524,209.0 | +0.14% |
| 2025-02-18 | $57.08 | $56.76 | $0.315 | 2,780,199.0 | +3.25% |
| 2025-02-14 | $55.28 | $54.91 | $0.37 | 1,116,949.0 | -0.18% |
| 2025-02-13 | $55.20 | $54.76 | $0.445 | 1,937,368.0 | +0.20% |
| 2025-02-12 | $55.36 | $54.62 | $0.7407 | 1,674,704.0 | +0.88% |
| 2025-02-11 | $54.80 | $54.17 | $0.625 | 1,911,394.0 | +1.37% |
| 2025-02-10 | $54.23 | $53.76 | $0.47 | 1,789,473.0 | +1.43% |
| 2025-02-07 | $53.43 | $53.03 | $0.40 | 1,366,709.0 | +0.21% |
| 2025-02-06 | $53.06 | $52.60 | $0.46 | 883,586.0 | +1.49% |
| 2025-02-05 | $52.31 | $51.64 | $0.67 | 1,021,684.0 | +0.56% |
| 2025-02-04 | $52.13 | $51.75 | $0.38 | 998,493.0 | +1.21% |
| 2025-02-03 | $51.48 | $50.69 | $0.79 | 1,713,199.0 | -2.16% |
| 2025-01-31 | $52.99 | $52.43 | $0.565 | 1,083,598.0 | -0.46% |
| 2025-01-30 | $52.99 | $52.44 | $0.548 | 1,455,629.0 | +0.98% |
| 2025-01-29 | $52.44 | $51.87 | $0.57 | 1,491,424.0 | +0.38% |
| 2025-01-28 | $52.00 | $51.58 | $0.42 | 1,304,444.0 | -0.27% |
| 2025-01-27 | $52.14 | $51.73 | $0.41 | 1,581,914.0 | +1.58% |
| 2025-01-24 | $51.41 | $51.05 | $0.365 | 971,685.0 | -0.23% |
| 2025-01-23 | $51.58 | $51.13 | $0.445 | 1,248,342.0 | +0.98% |
Hsbc Holdings Plc Adr 주식 (HSBC) 연도별 가격 이력
이 심층 분석에서는 Hsbc Holdings Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HSBC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hsbc Holdings Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hsbc Holdings Plc Adr 주식 (HSBC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $57.08 | $50.69 | $6.39 | 26,432,473.0 | +6.96% |
| 2025-01 | $52.99 | $48.48 | $4.52 | 27,473,378.0 | +6.00% |
Hsbc Holdings Plc Adr 주식 (HSBC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $49.66 | $46.76 | $2.90 | 20,369,190.0 | +5.59% |
| 2024-11 | $47.55 | $44.40 | $3.16 | 20,308,563.0 | +1.65% |
| 2024-10 | $47.27 | $43.81 | $3.45 | 26,865,483.0 | +2.08% |
| 2024-09 | $46.07 | $42.38 | $3.70 | 26,849,135.0 | +1.64% |
| 2024-08 | $44.50 | $39.41 | $5.08 | 36,099,075.0 | -1.53% |
| 2024-07 | $45.53 | $42.63 | $2.90 | 28,555,134.0 | +3.79% |
| 2024-06 | $44.89 | $42.83 | $2.06 | 23,371,993.0 | -2.58% |
| 2024-05 | $45.46 | $43.40 | $2.06 | 34,764,903.0 | +2.46% |
| 2024-04 | $44.23 | $39.04 | $5.19 | 44,525,773.0 | +10.72% |
| 2024-03 | $39.80 | $36.93 | $2.88 | 41,554,401.0 | +0.46% |
| 2024-02 | $40.93 | $37.11 | $3.82 | 51,829,207.0 | -0.38% |
| 2024-01 | $41.43 | $37.25 | $4.18 | 47,275,398.0 | -2.98% |
Hsbc Holdings Plc Adr 주식 (HSBC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.77 | $38.19 | $2.58 | 32,927,420.0 | +5.49% |
| 2023-11 | $38.80 | $36.02 | $2.77 | 43,170,906.0 | +5.78% |
| 2023-10 | $40.94 | $35.30 | $5.64 | 50,374,545.0 | -7.93% |
| 2023-09 | $40.05 | $36.65 | $3.41 | 34,888,845.0 | +5.73% |
| 2023-08 | $42.47 | $37.27 | $5.20 | 41,773,758.0 | -10.67% |
| 2023-07 | $42.05 | $38.77 | $3.27 | 28,269,013.0 | +5.45% |
| 2023-06 | $39.84 | $36.99 | $2.85 | 28,139,746.0 | +7.60% |
| 2023-05 | $38.60 | $35.81 | $2.79 | 38,342,187.0 | +2.14% |
| 2023-04 | $36.69 | $34.40 | $2.29 | 33,384,783.0 | +5.63% |
| 2023-03 | $38.53 | $32.41 | $6.12 | 75,123,062.0 | -10.91% |
| 2023-02 | $39.63 | $35.64 | $3.99 | 41,903,146.0 | +3.71% |
| 2023-01 | $37.50 | $31.51 | $5.99 | 44,595,555.0 | +18.55% |
0.65%
자본화:
|
볼륨(24시간):