Stockscreener 앱 받기
46.39
0.35%
0.16
Hsbc Holdings Plc Adr 주식 (HSBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $46.47 | $46.13 | $0.34 | 621,563.0 | +0.34% |
| 2024-11-20 | $46.27 | $45.87 | $0.405 | 621,633.0 | -0.11% |
| 2024-11-19 | $46.38 | $45.64 | $0.735 | 860,985.0 | -0.37% |
| 2024-11-18 | $46.58 | $45.93 | $0.645 | 1,036,884.0 | +1.55% |
| 2024-11-15 | $45.77 | $45.48 | $0.285 | 1,049,147.0 | +1.78% |
| 2024-11-14 | $45.25 | $44.92 | $0.325 | 1,133,566.0 | -0.13% |
| 2024-11-13 | $45.14 | $44.54 | $0.60 | 1,272,143.0 | +0.85% |
| 2024-11-12 | $44.87 | $44.40 | $0.47 | 1,373,125.0 | -1.54% |
| 2024-11-11 | $45.48 | $45.08 | $0.395 | 1,141,512.0 | +0.80% |
| 2024-11-08 | $45.51 | $44.73 | $0.78 | 1,886,301.0 | -5.07% |
| 2024-11-07 | $47.55 | $47.19 | $0.365 | 1,211,104.0 | +0.68% |
| 2024-11-06 | $47.13 | $46.56 | $0.575 | 1,305,607.0 | -0.49% |
| 2024-11-05 | $47.35 | $46.89 | $0.465 | 951,143.0 | +1.35% |
| 2024-11-04 | $47.11 | $46.63 | $0.48 | 923,990.0 | +1.00% |
| 2024-11-01 | $46.61 | $46.11 | $0.50 | 996,228.0 | +0.11% |
| 2024-10-31 | $46.47 | $45.94 | $0.535 | 999,965.0 | -0.22% |
| 2024-10-30 | $46.72 | $46.19 | $0.535 | 1,493,872.0 | -0.45% |
| 2024-10-29 | $47.27 | $46.40 | $0.865 | 2,658,651.0 | +2.81% |
| 2024-10-28 | $45.31 | $44.68 | $0.635 | 1,258,785.0 | +1.83% |
| 2024-10-25 | $44.91 | $44.33 | $0.58 | 936,178.0 | -0.31% |
| 2024-10-24 | $44.68 | $44.24 | $0.44 | 707,930.0 | +0.72% |
| 2024-10-23 | $44.29 | $43.97 | $0.32 | 864,019.0 | -0.99% |
| 2024-10-22 | $44.66 | $44.17 | $0.49 | 1,039,776.0 | +1.00% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $47.55 | $44.40 | $3.16 | 16,384,931.0 | +0.56% |
| 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% |
Hsbc Holdings Plc Adr 주식 (HSBC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $31.50 | $29.63 | $1.87 | 40,325,920.0 | +0.97% |
| 2022-11 | $30.89 | $25.62 | $5.27 | 57,845,846.0 | +19.10% |
| 2022-10 | $27.85 | $24.77 | $3.08 | 75,516,993.0 | -0.61% |
| 2022-09 | $31.75 | $25.63 | $6.12 | 69,928,692.0 | -15.44% |
| 2022-08 | $33.79 | $30.60 | $3.19 | 54,471,129.0 | -1.82% |
| 2022-07 | $32.72 | $30.08 | $2.64 | 50,261,770.0 | -3.89% |
| 2022-06 | $33.80 | $30.40 | $3.41 | 67,618,524.0 | -2.36% |
| 2022-05 | $33.76 | $29.17 | $4.59 | 69,219,098.0 | +7.90% |
| 2022-04 | $35.24 | $29.84 | $5.40 | 62,572,086.0 | -9.38% |
| 2022-03 | $34.79 | $30.45 | $4.34 | 101,631,659.0 | -0.93% |
| 2022-02 | $38.61 | $33.87 | $4.74 | 68,069,247.0 | -2.90% |
| 2022-01 | $36.60 | $30.32 | $6.28 | 68,098,382.0 | +17.98% |
2.56%
자본화:
|
볼륨(24시간):