Stockscreener 앱 받기
51.49
1.70%
0.86
시간 외 거래:
51.62
0.13
+0.25%
Hsbc Holdings Plc Adr 주식 (HSBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-21 | $51.60 | $51.00 | $0.60 | 1,371,406.0 | +1.70% |
| 2025-01-17 | $51.02 | $50.44 | $0.59 | 1,508,372.0 | -0.35% |
| 2025-01-16 | $50.81 | $50.27 | $0.535 | 1,725,613.0 | +1.54% |
| 2025-01-15 | $50.08 | $49.52 | $0.56 | 2,152,945.0 | +1.40% |
| 2025-01-14 | $49.38 | $49.01 | $0.37 | 1,646,771.0 | +0.71% |
| 2025-01-13 | $49.05 | $48.51 | $0.545 | 1,569,210.0 | -0.71% |
| 2025-01-10 | $49.70 | $49.16 | $0.54 | 1,815,639.0 | -0.04% |
| 2025-01-08 | $49.46 | $48.89 | $0.57 | 909,153.0 | +1.06% |
| 2025-01-07 | $49.10 | $48.59 | $0.515 | 1,070,872.0 | -0.85% |
| 2025-01-06 | $49.62 | $49.19 | $0.44 | 1,245,897.0 | +0.41% |
| 2025-01-03 | $49.24 | $48.84 | $0.395 | 1,049,314.0 | +0.80% |
| 2025-01-02 | $49.02 | $48.48 | $0.535 | 1,133,140.0 | -1.58% |
| 2024-12-31 | $49.86 | $49.40 | $0.46 | 749,055.0 | -0.10% |
| 2024-12-30 | $49.66 | $49.11 | $0.55 | 1,290,104.0 | +0.45% |
| 2024-12-27 | $49.32 | $49.01 | $0.31 | 1,085,021.0 | +0.06% |
| 2024-12-26 | $49.45 | $49.20 | $0.26 | 511,232.0 | +0.02% |
| 2024-12-24 | $49.30 | $48.69 | $0.61 | 309,333.0 | +1.15% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $51.60 | $48.48 | $3.12 | 18,569,738.0 | +4.10% |
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% |
1.41%
자본화:
|
볼륨(24시간):