CoinXview תיק נכסיםApp
HE
מטבע: 1,253בורסות: 22שווי שוק: $2.39T −5.15%נפח 24 שעות: $35.34Bדומיננטיות: BTC 58.3% ETH 10.0%גז ETH: 0.20 gweiפחד וחמדנות: 22/100

היסטוריית מחירים עבור HSBC Holdings plc (HSBCG)

פתיחה, שיא, שפל, סגירה ונפח מסחר יומיים (UTC), מהבורסה עם נפח המסחר הגבוה ביותר עבור HSBCG. מציג את 365 הימים האחרונים.

תשואות חודשיות HSBCG

שנהינוארפברוארמרץאפרילמאייונייוליאוגוסטספטמבראוקטוברנובמברדצמברשנה מלאה
2026———————-2.9%-2.2%-14%+4.7%—-14%

השינוי ממחיר הפתיחה ביום הראשון ועד מחיר הסגירה ביום האחרון של כל חודש (UTC); החודש הנוכחי — עד כה (מסגרת מקווקוות). "שנה מלאה" מחושבת במצטבר עבור החודשים שיש בהם נתונים. ביצועי עבר אינם מבטיחים תוצאות בעתיד.

הורד היסטוריה מלאה (CSV, נפתח ב-Excel)

תאריךפתיחהשיאשפלסגירהנפח מסחרשינוי
12.11.2026$90.51$93.97$89.16 $89.55$10.51K-1.06%
11.11.2026$91.78$93.69$88.97 $91.15$378.71-0.69%
10.11.2026$93.49$93.49$89.40 $91.70$5.18K-1.91%
09.11.2026$86.20$94.54$86.20 $93.49$81.09K+8.46%
08.11.2026$86.20$86.20$86.20 $86.20$378.94+0.00%
07.11.2026$86.13$87.16$85.46 $87.16$19.32+1.20%
06.11.2026$87.97$87.97$86.17 $86.17$482.74-2.05%
05.11.2026$88.92$92.33$86.52 $88.13$4.57K-0.89%
04.11.2026$85.15$90.15$84.88 $88.75$23.50K+4.23%
03.11.2026$85.93$87.53$85.05 $85.16$57.78K-0.90%
02.11.2026$86.67$88.19$85.12 $86.09$15.68K-0.67%
01.11.2026$85.52$86.71$85.19 $86.67$2.69K+1.34%
31.10.2026$85.19$86.71$84.61 $86.69$298.01+1.76%
30.10.2026$85.95$87.35$85.39 $86.53$5.66K+0.67%
28.10.2026$86.13$87.03$86.13 $87.03$5.81K+1.04%
27.10.2026$90.65$91.04$83.37 $86.13$5.73K-4.99%
26.10.2026$90.22$91.86$90.22 $90.59$678.80+0.41%
25.10.2026$91.15$91.80$90.20 $90.22$130.62-1.02%
24.10.2026$91.13$91.13$91.13 $91.13$122.02+0.00%
23.10.2026$91.80$92.90$89.21 $91.04$459.22-0.83%
22.10.2026$93.00$93.00$91.74 $92.21$831.79-0.85%
21.10.2026$92.81$93.40$92.81 $93.18$360.79+0.40%
20.10.2026$93.44$93.59$91.75 $93.40$157.14-0.04%
19.10.2026$94.52$94.52$94.11 $94.11$17.94-0.43%
18.10.2026$94.76$94.76$94.41 $94.73$20.73-0.03%
17.10.2026$95.11$98.50$92.66 $92.66$184.36-2.58%
16.10.2026$94.11$96.42$93.77 $94.78$438.41+0.71%
15.10.2026$94.09$94.11$94.02 $94.11$462.64+0.02%
14.10.2026$95.43$95.43$91.75 $94.06$331.73-1.44%
13.10.2026$93.75$98.99$93.75 $95.43$27.97K+1.79%
12.10.2026$93.76$93.76$93.75 $93.75$51.19-0.01%
11.10.2026$93.25$93.77$93.25 $93.77$53.73+0.56%
10.10.2026$93.12$93.25$93.12 $93.25$23.21+0.14%
09.10.2026$92.61$93.22$92.61 $93.22$400.64+0.66%
08.10.2026$94.84$94.84$91.74 $92.61$466.55-2.35%
07.10.2026$99.08$99.24$93.77 $94.84$395.59-4.28%
06.10.2026$97.61$99.57$97.16 $98.65$563.85+1.07%
05.10.2026$96.65$97.61$96.47 $97.61$550.29+0.99%
04.10.2026$96.81$97.50$95.74 $95.74$9.40-1.11%
03.10.2026$96.13$96.81$96.13 $96.47$9.74+0.35%
02.10.2026$96.56$96.81$95.46 $95.74$950.67-0.85%
01.10.2026$100.41$100.41$94.48 $96.56$4.52K-3.83%
30.09.2026$100.62$101.40$99.83 $100.30$325.61-0.32%
29.09.2026$101.03$101.74$100.53 $100.91$289.84-0.12%
28.09.2026$100.93$102.09$100.93 $101.03$1.66K+0.10%
27.09.2026$100.38$101.60$100.32 $101.60$33.34+1.22%
26.09.2026$100.38$100.38$100.38 $100.38$132.00+0.00%
25.09.2026$100.30$101.02$99.97 $100.45$192.83+0.15%
24.09.2026$100.83$100.83$99.40 $100.14$132.67-0.68%
23.09.2026$101.38$101.38$100.66 $100.66$86.13-0.71%
22.09.2026$103.16$103.16$101.61 $101.87$277.66-1.25%
21.09.2026$101.01$103.21$101.01 $103.18$909.18+2.15%
20.09.2026$100.99$101.18$100.56 $100.71$146.48-0.28%
19.09.2026$101.60$101.99$100.27 $100.99$568.27-0.60%
18.09.2026$103.09$103.34$101.52 $101.59$1.39K-1.46%
17.09.2026$100.53$103.19$100.53 $102.97$655.81+2.43%
16.09.2026$101.75$103.07$99.99 $100.61$726.43-1.12%
15.09.2026$104.15$104.19$101.40 $101.75$1.38K-2.30%
14.09.2026$105.06$105.40$103.60 $104.12$461.60-0.89%
13.09.2026$104.81$104.81$104.81 $104.81$70.75+0.00%
12.09.2026$104.66$105.03$104.64 $104.81$74.52+0.14%
11.09.2026$103.19$105.44$102.99 $105.03$508.70+1.78%
10.09.2026$104.67$105.38$102.81 $103.72$433.17-0.91%
09.09.2026$106.54$106.84$104.67 $104.99$1.75K-1.45%
08.09.2026$107.19$107.20$106.15 $106.54$2.36K-0.61%
07.09.2026$107.08$107.21$107.08 $107.21$384.12+0.12%
06.09.2026$106.91$106.91$106.68 $106.91—+0.00%
05.09.2026$107.32$107.85$106.43 $107.03$110.01-0.27%
04.09.2026$106.30$107.29$106.16 $106.64$1.93K+0.32%
03.09.2026$104.28$106.30$104.25 $106.30$786.46+1.94%
02.09.2026$103.20$104.28$103.20 $104.28$644.96+1.05%
01.09.2026$102.56$103.89$102.18 $103.20$1.35K+0.62%
31.08.2026$104.14$104.14$102.55 $102.56$792.93-1.52%
30.08.2026$103.92$104.14$103.92 $104.14$4.99+0.21%
29.08.2026$103.20$103.20$103.20 $103.20$21.57+0.00%
28.08.2026$102.83$103.80$102.46 $103.20$1.63K+0.36%
27.08.2026$103.07$104.36$102.38 $102.90$4.14K-0.16%
26.08.2026$104.80$106.33$102.80 $104.24$6.26K-0.53%
25.08.2026$103.29$104.91$103.00 $104.80$4.32K+1.46%
24.08.2026$104.83$104.93$102.83 $103.29$4.33K-1.47%
23.08.2026$104.69$104.83$103.42 $103.42$515.24-1.21%
22.08.2026$104.69$104.83$103.29 $103.42$434.00-1.21%
21.08.2026$102.39$104.91$102.28 $103.29$4.23K+0.88%
20.08.2026$102.88$103.80$101.63 $102.40$5.18K-0.47%
19.08.2026$104.47$105.27$102.88 $102.90$9.14K-1.50%
18.08.2026$104.04$105.36$103.22 $104.59$40.93K+0.53%
17.08.2026$104.04$104.04$103.26 $104.04$5.95K+0.00%
16.08.2026$104.04$104.04$103.25 $103.25$568.01-0.76%
15.08.2026$103.27$104.04$103.26 $103.28$623.68+0.01%
14.08.2026$104.00$104.93$103.19 $104.04$5.67K+0.04%
13.08.2026$103.78$104.48$103.17 $104.47$5.23K+0.66%
12.08.2026$103.55$104.48$103.55 $104.28$3.74K+0.70%
11.08.2026$103.56$104.47$102.63 $103.94$4.56K+0.37%
10.08.2026$103.98$104.52$103.12 $104.25$10.86K+0.26%
09.08.2026$104.34$104.37$103.11 $103.95$169.49-0.37%
08.08.2026$103.93$104.37$103.38 $104.19$211.80+0.25%
07.08.2026$102.54$104.57$102.54 $103.93$2.10K+1.36%
06.08.2026$103.23$103.96$102.29 $103.67$3.20K+0.43%
05.08.2026$105.79$106.29$100.59 $102.87$4.51K-2.76%
04.08.2026$106.77$107.41$105.48 $105.84$3.41K-0.87%
03.08.2026$107.16$107.41$105.71 $106.77$4.81K-0.36%
02.08.2026$106.41$107.27$105.52 $105.73$234.40-0.64%
01.08.2026$105.64$106.83$105.18 $106.60$298.87+0.91%
31.07.2026$106.35$106.85$105.14 $105.64$2.91K-0.67%
30.07.2026$102.40$106.70$102.40 $106.35$2.95K+3.86%
29.07.2026$103.77$104.59$102.17 $103.15$3.08K-0.60%
28.07.2026$104.08$104.08$101.93 $102.51$1.90K-1.51%
27.07.2026$104.40$104.40$102.67 $104.08$3.66K-0.31%
26.07.2026$103.93$104.40$103.93 $104.02$406.06+0.09%
25.07.2026$102.63$104.10$102.15 $104.10$265.86+1.43%
24.07.2026$101.25$102.63$101.23 $102.63$1.92K+1.36%
23.07.2026$101.72$102.57$101.19 $101.61$2.79K-0.11%
22.07.2026$100.02$101.88$99.76 $101.72$3.76K+1.70%
21.07.2026$99.61$100.02$98.07 $99.94$3.89K+0.33%
20.07.2026$99.09$99.79$98.39 $99.61$3.74K+0.52%
19.07.2026$99.66$99.66$99.09 $99.09$1.27K-0.57%
18.07.2026$99.22$99.66$99.20 $99.66$3.37K+0.44%
17.07.2026$98.96$99.90$98.18 $99.34$3.06K+0.38%
16.07.2026$98.81$99.84$98.81 $99.14$1.80K+0.33%
15.07.2026$99.62$99.62$98.13 $98.81$1.14K-0.81%
כל הקטגוריות