גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אייץ'.אס.בי.סי. הולדינגס > גרפים

עדכון אחרון 20:39

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אייץ'.אס.בי.סי. הולדינגס

HSBC Holdings

מניה HSBC ניו-יורק USD

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	60.28	60.28	60.28	60.28	0.00
16:50	60.26	60.26	60.26	60.26	13,634.00
17:00	60.35	60.35	60.35	60.35	22,674.00
17:10	60.31	60.31	60.31	60.31	31,651.00
17:20	60.3	60.3	60.3	60.3	24,623.00
17:30	60.33	60.33	60.33	60.33	20,906.00
17:40	60.27	60.27	60.27	60.27	19,013.00
17:50	60.15	60.15	60.15	60.15	25,594.00
18:00	60.2	60.2	60.2	60.2	21,711.00
18:10	60.255	60.255	60.255	60.255	32,156.00
18:20	60.135	60.135	60.135	60.135	35,399.00
18:30	60.13	60.13	60.13	60.13	42,531.00
18:40	60.09	60.09	60.09	60.09	80,367.00
18:50	60	60	60	60	20,123.00
19:00	60.01	60.01	60.01	60.01	18,789.00
19:10	60.13	60.13	60.13	60.13	18,176.00
19:20	60.1351	60.1351	60.1351	60.1351	19,005.00
19:30	60.14	60.14	60.14	60.14	13,695.00
19:40	60.16	60.16	60.16	60.16	12,084.00
19:50	60.12	60.12	60.12	60.12	18,141.00
20:00	60.16	60.16	60.16	60.16	17,655.00
20:10	60.19	60.19	60.19	60.19	15,587.00
20:20	60.22	60.22	60.22	60.22	22,645.00
20:30	60.275	60.275	60.275	60.275	8,870.00
20:40	60.335	60.335	60.335	60.335	11,445.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2025 17:00	60.805	60.615	60.79	60.665	523,327.00
27.06.2025 17:30	60.77	60.635	60.655	60.77	827,367.00
27.06.2025 18:00	60.945	60.82	60.82	60.92	827,422.00
27.06.2025 18:30	61.03	60.91	60.92	60.99	1,210,310.00
27.06.2025 19:00	61	60.96	60.97	60.99	988,496.00
27.06.2025 19:30	61.01	60.945	60.995	60.96	858,934.00
27.06.2025 20:00	60.96	60.875	60.96	60.895	1,641,195.00
27.06.2025 20:30	60.915	60.65	60.9	60.72	1,642,931.00
27.06.2025 21:00	60.73	60.605	60.72	60.605	1,575,833.00
27.06.2025 21:30	60.62	60.53	60.59	60.6	1,883,013.00
27.06.2025 22:00	60.69	60.59	60.605	60.67	2,300,387.00
27.06.2025 22:30	60.81	60.68	60.68	60.81	2,114,928.00
30.06.2025 16:30	60.57	60.44	60.51	60.57	155,987.00
30.06.2025 17:00	60.63	60.5	60.58	60.62	415,780.00
30.06.2025 17:30	60.93	60.68	60.68	60.83	445,141.00
30.06.2025 18:00	60.89	60.775	60.86	60.835	773,781.00
30.06.2025 18:30	60.895	60.765	60.83	60.845	1,255,089.00
30.06.2025 19:00	60.85	60.755	60.84	60.78	1,183,825.00
30.06.2025 19:30	60.815	60.765	60.78	60.8	1,264,447.00
30.06.2025 20:00	60.835	60.75	60.81	60.775	1,231,936.00
30.06.2025 20:30	60.785	60.67	60.7799	60.705	1,550,590.00
30.06.2025 21:00	60.76	60.7	60.71	60.75	2,013,773.00
30.06.2025 21:30	60.77	60.71	60.74	60.77	1,973,895.00
30.06.2025 22:00	60.785	60.725	60.77	60.76	1,938,173.00
30.06.2025 22:30	60.81	60.695	60.74	60.78	2,606,904.00
01.07.2025 16:30	60.39	60.16	60.16	60.32	159,988.00
01.07.2025 17:00	60.335	60.24	60.285	60.3	262,700.00
01.07.2025 17:30	60.34	60.1	60.31	60.245	401,459.00
01.07.2025 18:00	60.27	60.11	60.25	60.14	808,925.00
01.07.2025 18:30	60.125	59.93	60.125	60.05	1,158,731.00
01.07.2025 19:00	60.16	60.08	60.08	60.15	1,362,694.00
01.07.2025 19:30	60.18	60.11	60.15	60.115	1,909,770.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.07.2024	44.11	43.69	43.84	44.08	849,921.00
03.07.2024	44.20	43.74	44.01	43.90	1,155,652.00
05.07.2024	43.48	43.09	43.41	43.41	903,755.00
08.07.2024	43.70	43.24	43.63	43.33	617,321.00
09.07.2024	43.17	42.67	42.68	42.98	1,482,874.00
10.07.2024	43.29	42.94	42.97	43.20	752,349.00
11.07.2024	43.50	43.32	43.42	43.36	980,126.00
12.07.2024	43.88	43.57	43.65	43.78	1,089,679.00
15.07.2024	43.51	43.17	43.34	43.25	1,830,706.00
16.07.2024	43.55	42.89	43.00	43.53	1,011,981.00
17.07.2024	43.67	43.44	43.55	43.50	1,140,604.00
18.07.2024	43.59	42.94	43.54	43.02	1,078,912.00
19.07.2024	43.10	42.71	42.78	42.86	1,526,885.00
22.07.2024	-99.99	-99.99	43.49	43.42	0.00
23.07.2024	43.29	43.03	43.06	43.23	689,976.00
24.07.2024	43.24	42.86	43.12	42.87	1,124,572.00
25.07.2024	43.10	42.63	42.79	42.84	1,400,580.00
26.07.2024	43.37	42.73	42.76	43.28	2,185,493.00
29.07.2024	43.44	43.17	43.40	43.30	1,426,325.00
30.07.2024	43.67	43.42	43.46	43.53	1,623,390.00
31.07.2024	45.53	44.69	44.79	45.15	3,385,857.00
01.08.2024	43.01	42.08	42.93	42.46	4,590,773.00
02.08.2024	41.59	40.91	41.44	41.30	3,415,468.00
05.08.2024	40.62	39.42	39.63	40.42	2,879,085.00
06.08.2024	40.74	39.94	40.03	40.63	2,238,662.00
07.08.2024	41.52	40.73	41.39	40.79	1,471,092.00
08.08.2024	41.31	40.91	40.99	41.22	1,213,119.00
09.08.2024	41.58	41.12	41.18	41.56	1,139,809.00
12.08.2024	41.73	41.44	41.60	41.46	1,188,491.00
13.08.2024	42.03	41.68	41.76	42.00	1,102,226.00
14.08.2024	42.24	42.06	42.10	42.18	1,277,492.00
15.08.2024	43.03	42.72	42.93	42.83	1,366,503.00
16.08.2024	42.78	42.53	42.56	42.76	1,198,215.00
19.08.2024	43.51	43.11	43.12	43.49	1,426,169.00
20.08.2024	42.90	42.63	42.73	42.72	1,260,549.00
21.08.2024	43.19	42.96	43.12	43.19	1,181,521.00
22.08.2024	43.27	42.97	43.20	43.03	1,161,216.00
23.08.2024	43.70	43.24	43.28	43.65	1,406,074.00
26.08.2024	43.92	43.60	43.70	43.70	834,639.00
27.08.2024	44.25	43.96	44.01	44.17	1,930,544.00
28.08.2024	43.99	43.63	43.68	43.95	947,768.00
29.08.2024	44.22	43.81	44.02	44.11	1,108,477.00
30.08.2024	44.50	44.07	44.10	44.46	1,325,734.00
03.09.2024	43.86	43.31	43.81	43.42	2,494,935.00
04.09.2024	43.89	43.51	43.67	43.55	1,022,018.00
05.09.2024	44.39	43.75	44.34	43.94	1,569,916.00
06.09.2024	43.86	42.83	43.65	42.87	1,411,949.00
09.09.2024	43.93	43.58	43.66	43.74	1,173,042.00
10.09.2024	43.42	42.56	43.35	43.05	1,922,956.00
11.09.2024	43.08	42.38	43.03	43.02	2,232,650.00
12.09.2024	43.39	42.87	43.20	43.33	1,144,731.00
13.09.2024	43.81	43.49	43.53	43.64	825,354.00
16.09.2024	43.71	43.38	43.39	43.68	840,662.00
17.09.2024	44.14	43.63	44.11	43.68	1,055,938.00
18.09.2024	44.29	43.72	43.93	43.91	1,171,897.00
19.09.2024	44.83	44.36	44.70	44.71	1,340,156.00
20.09.2024	44.36	44.06	44.35	44.17	1,329,343.00
23.09.2024	45.12	44.85	44.96	45.07	1,375,205.00
24.09.2024	45.48	45.08	45.45	45.22	1,212,927.00
25.09.2024	45.18	44.65	45.14	44.67	1,186,667.00
26.09.2024	46.07	45.58	45.78	45.91	1,572,301.00
27.09.2024	45.97	45.62	45.85	45.62	1,072,320.00
30.09.2024	45.32	44.93	45.31	45.19	998,030.00
01.10.2024	44.93	44.18	44.91	44.59	1,681,370.00
02.10.2024	45.36	44.99	45.28	45.05	1,475,961.00
03.10.2024	45.26	44.78	45.04	45.18	1,315,938.00
04.10.2024	45.87	45.50	45.60	45.86	1,557,590.00
07.10.2024	45.81	45.46	45.75	45.67	998,422.00
08.10.2024	44.32	43.83	44.28	43.92	1,661,412.00
09.10.2024	44.21	43.89	43.97	44.17	1,102,929.00
10.10.2024	44.33	44.03	44.33	44.28	742,546.00
11.10.2024	44.39	44.06	44.09	44.35	771,412.00
14.10.2024	44.49	43.94	44.05	44.36	1,194,862.00
15.10.2024	44.14	43.81	44.11	43.83	1,354,219.00
16.10.2024	44.27	44.03	44.13	44.10	637,901.00
17.10.2024	44.49	44.12	44.23	44.37	773,599.00
18.10.2024	44.76	44.36	44.64	44.72	724,393.00
21.10.2024	44.50	44.10	44.40	44.18	795,909.00
22.10.2024	44.66	44.17	44.26	44.62	1,047,591.00
23.10.2024	44.29	43.97	44.24	44.18	866,568.00
24.10.2024	44.68	44.24	44.66	44.50	714,868.00
25.10.2024	44.91	44.33	44.87	44.36	940,203.00
28.10.2024	45.31	44.68	44.78	45.17	1,262,987.00
29.10.2024	47.26	46.40	46.76	46.44	2,667,580.00
30.10.2024	46.72	46.19	46.29	46.23	1,496,314.00
31.10.2024	46.47	45.94	46.46	46.13	1,008,562.00
04.11.2024	47.11	46.63	47.03	46.64	933,644.00
05.11.2024	47.35	46.89	46.97	47.27	957,417.00
06.11.2024	47.13	46.56	46.86	47.04	1,310,103.00
07.11.2024	47.56	47.19	47.44	47.36	1,216,972.00
11.11.2024	45.47	45.08	45.08	45.32	1,145,604.00
12.11.2024	44.87	44.40	44.75	44.62	1,432,712.00
13.11.2024	45.14	44.54	44.87	45.00	1,276,013.00
14.11.2024	45.25	44.92	45.14	44.94	1,134,765.00
15.11.2024	45.76	45.48	45.60	45.74	1,058,517.00
18.11.2024	46.58	45.93	46.01	46.45	1,042,875.00
19.11.2024	46.38	45.64	45.68	46.28	874,670.00
20.11.2024	46.27	45.87	46.26	46.23	628,094.00
21.11.2024	46.47	46.13	46.26	46.32	922,843.00
22.11.2024	45.99	45.59	45.69	45.99	897,531.00
25.11.2024	46.69	46.40	46.64	46.49	903,557.00
26.11.2024	46.57	46.24	46.52	46.32	663,665.00
27.11.2024	46.81	46.31	46.34	46.68	704,091.00
29.11.2024	46.99	46.66	46.67	46.89	505,288.00
02.12.2024	47.13	46.76	47.10	47.01	1,100,045.00
03.12.2024	47.71	47.31	47.64	47.47	1,539,688.00
04.12.2024	47.69	47.35	47.55	47.35	1,125,226.00
05.12.2024	48.26	47.96	48.02	48.06	1,417,994.00
06.12.2024	48.07	47.54	48.07	47.59	931,931.00
09.12.2024	48.45	47.95	48.38	47.95	791,063.00
10.12.2024	48.22	47.94	48.20	48.02	710,490.00
11.12.2024	48.63	48.30	48.51	48.54	1,110,087.00
12.12.2024	48.72	48.38	48.51	48.38	837,444.00
13.12.2024	48.76	48.29	48.57	48.60	1,318,074.00
16.12.2024	48.81	48.58	48.74	48.63	855,358.00
17.12.2024	48.69	48.36	48.61	48.64	934,728.00
18.12.2024	49.18	47.83	49.00	47.93	1,390,962.00
19.12.2024	48.59	48.15	48.52	48.15	1,165,870.00
20.12.2024	48.49	47.48	47.54	48.27	1,248,695.00
23.12.2024	48.72	48.06	48.19	48.69	803,936.00
24.12.2024	49.30	48.71	48.74	49.25	308,990.00
26.12.2024	49.46	49.19	49.30	49.26	516,278.00
27.12.2024	49.32	49.01	49.03	49.29	1,088,005.00
30.12.2024	49.66	49.11	49.22	49.51	1,330,348.00
31.12.2024	49.86	49.40	49.78	49.46	767,512.00
06.01.2025	49.63	49.19	49.33	49.27	1,253,898.00
07.01.2025	49.10	48.59	49.05	48.85	1,077,878.00
08.01.2025	49.46	48.89	49.02	49.37	914,104.00
10.01.2025	49.70	49.16	49.58	49.35	1,821,233.00
13.01.2025	49.06	48.51	48.51	49.00	1,601,450.00
14.01.2025	49.38	49.01	49.03	49.35	1,666,691.00
15.01.2025	50.08	49.51	49.95	50.04	2,160,566.00
16.01.2025	50.81	50.28	50.32	50.81	1,730,526.00
17.01.2025	51.03	50.44	50.66	50.63	1,531,233.00
21.01.2025	51.60	51.00	51.22	51.49	1,391,027.00
22.01.2025	51.27	50.90	51.27	50.91	1,170,399.00
23.01.2025	51.58	51.13	51.15	51.41	1,248,285.00
24.01.2025	51.42	51.05	51.21	51.29	986,880.00
27.01.2025	52.14	51.73	52.00	52.10	1,587,418.00
28.01.2025	52.00	51.58	51.63	51.96	1,323,938.00
29.01.2025	52.44	51.87	51.87	52.16	1,520,221.00
30.01.2025	52.99	52.44	52.64	52.67	1,459,196.00
31.01.2025	52.99	52.43	52.86	52.43	1,100,787.00
03.02.2025	51.35	50.69	50.99	51.35	584,581.00
04.02.2025	52.13	51.75	51.75	51.92	1,021,632.00
05.02.2025	52.31	51.64	51.88	52.29	697,118.00
06.02.2025	53.06	52.60	52.60	52.99	888,957.00
07.02.2025	53.43	53.03	53.32	53.10	1,373,970.00
10.02.2025	54.23	53.76	54.13	53.86	1,812,981.00
11.02.2025	54.80	54.17	54.24	54.60	1,922,390.00
12.02.2025	55.36	54.62	54.66	55.08	1,675,686.00
13.02.2025	55.21	54.76	54.86	54.95	1,462,292.00
14.02.2025	55.28	54.91	55.02	55.09	1,123,371.00
18.02.2025	57.08	56.76	56.96	56.88	2,855,587.00
19.02.2025	57.08	56.51	56.83	56.96	2,530,689.00
20.02.2025	56.36	55.85	56.14	55.97	1,727,289.00
21.02.2025	56.71	56.02	56.42	56.08	2,526,710.00
24.02.2025	56.09	55.46	56.05	55.70	1,539,627.00
25.02.2025	57.79	57.32	57.76	57.79	4,770,566.00
26.02.2025	58.33	57.36	57.36	58.24	7,055,288.00
27.02.2025	58.42	57.88	58.19	58.19	6,343,383.00
28.02.2025	59.91	58.67	58.87	59.91	23,987,620.00
03.03.2025	61.42	59.94	60.77	60.33	3,865,763.00
04.03.2025	61.88	59.20	59.72	60.43	5,260,985.00
05.03.2025	61.73	60.56	60.96	61.58	3,596,088.00
06.03.2025	60.24	59.33	60.00	59.55	4,215,506.00
07.03.2025	58.09	56.94	57.85	58.04	3,596,359.00
10.03.2025	56.66	55.32	56.39	55.73	3,841,976.00
11.03.2025	55.79	54.71	55.50	55.48	3,937,373.00
12.03.2025	55.97	55.38	55.78	55.74	1,917,173.00
13.03.2025	56.16	55.49	56.03	55.63	2,264,488.00
14.03.2025	57.29	56.31	56.35	57.07	3,599,342.00
17.03.2025	58.01	57.41	57.41	57.82	2,285,453.00
18.03.2025	58.81	58.32	58.55	58.68	2,139,475.00
19.03.2025	59.10	58.47	58.75	58.85	1,518,064.00
20.03.2025	57.93	57.21	57.29	57.61	3,286,396.00
21.03.2025	58.02	57.40	57.62	57.83	2,156,567.00
24.03.2025	58.29	57.82	58.17	57.98	1,754,109.00
25.03.2025	58.51	57.99	58.31	58.37	1,806,487.00
26.03.2025	58.89	58.07	58.58	58.35	1,959,336.00
27.03.2025	58.53	57.93	58.08	58.34	1,541,780.00
28.03.2025	58.29	57.57	58.23	57.77	1,295,107.00
31.03.2025	57.51	56.52	56.73	57.43	1,855,214.00
01.04.2025	57.39	56.70	57.27	57.26	1,758,888.00
02.04.2025	58.03	57.14	57.16	57.97	1,353,327.00
03.04.2025	54.57	53.20	53.90	53.50	4,183,621.00
04.04.2025	50.20	48.96	49.72	49.84	5,019,914.00
07.04.2025	49.95	47.32	47.77	48.42	6,446,574.00
08.04.2025	48.41	46.13	47.90	46.68	5,395,102.00
09.04.2025	50.04	45.66	45.80	49.37	5,857,750.00
10.04.2025	49.02	47.22	48.54	48.22	4,779,938.00
11.04.2025	50.13	48.65	48.78	49.89	3,761,311.00
14.04.2025	51.52	50.56	50.70	51.04	2,928,236.00
15.04.2025	52.47	51.79	51.83	52.19	2,588,122.00
16.04.2025	52.58	51.76	52.24	51.98	2,065,130.00
17.04.2025	52.97	52.28	52.38	52.50	1,700,272.00
21.04.2025	52.88	51.60	52.80	52.11	1,190,840.00
22.04.2025	54.13	53.47	53.54	54.01	1,817,262.00
23.04.2025	56.56	55.86	56.01	56.01	2,939,484.00
24.04.2025	55.78	55.01	55.02	55.70	1,493,365.00
25.04.2025	56.13	55.69	55.74	56.05	1,150,349.00
28.04.2025	56.42	55.94	56.14	56.34	1,578,081.00
29.04.2025	58.12	57.44	57.87	57.47	1,825,551.00
30.04.2025	56.15	55.13	55.41	56.08	3,080,595.00
01.05.2025	55.63	54.97	55.46	55.13	1,582,829.00
02.05.2025	56.73	56.24	56.53	56.51	1,435,886.00
05.05.2025	57.24	56.40	56.65	56.68	1,121,621.00
06.05.2025	56.96	56.62	56.75	56.62	1,276,085.00
07.05.2025	56.92	56.21	56.51	56.28	1,462,840.00
08.05.2025	57.06	56.67	56.95	56.69	1,499,004.00
09.05.2025	57.02	56.54	56.96	56.76	1,120,631.00
12.05.2025	58.72	58.16	58.67	58.24	2,288,916.00
13.05.2025	58.60	58.33	58.47	58.34	1,441,487.00
14.05.2025	58.36	57.85	57.90	58.26	1,488,485.00
15.05.2025	58.95	58.63	58.81	58.81	1,288,206.00
16.05.2025	58.94	58.45	58.51	58.87	1,742,761.00
19.05.2025	59.67	58.85	58.89	59.67	1,659,450.00
20.05.2025	59.99	59.67	59.69	59.99	1,274,113.00
21.05.2025	60.19	59.33	60.04	59.34	1,795,776.00
22.05.2025	59.71	59.04	59.19	59.41	999,605.00
23.05.2025	59.35	58.63	58.70	59.24	1,527,182.00
27.05.2025	59.36	58.95	59.23	59.12	1,189,859.00
28.05.2025	58.95	58.57	58.93	58.70	924,409.00
29.05.2025	59.47	59.01	59.45	59.20	1,171,937.00
30.05.2025	59.62	58.88	59.52	59.28	1,205,834.00
02.06.2025	60.02	59.21	59.49	59.99	1,207,698.00
03.06.2025	59.60	59.07	59.12	59.36	1,482,604.00
04.06.2025	59.68	59.29	59.33	59.31	1,123,458.00
05.06.2025	59.88	59.46	59.75	59.60	1,180,361.00
06.06.2025	60.22	59.84	59.98	59.99	1,159,429.00
09.06.2025	60.51	60.22	60.28	60.30	1,012,222.00
10.06.2025	59.88	59.49	59.80	59.56	1,219,112.00
11.06.2025	59.81	59.35	59.70	59.42	1,183,563.00
12.06.2025	60.19	59.67	59.85	60.17	1,200,816.00
13.06.2025	59.49	58.88	59.03	59.18	2,049,220.00
16.06.2025	60.11	59.54	59.81	59.60	1,565,833.00
17.06.2025	59.22	58.48	59.10	58.52	1,842,783.00
18.06.2025	59.43	58.83	58.94	59.19	1,433,528.00
20.06.2025	59.35	58.38	59.30	58.43	1,539,708.00
23.06.2025	59.03	58.14	58.27	58.93	2,537,629.00
24.06.2025	60.84	60.26	60.40	60.72	2,085,392.00
25.06.2025	61.15	60.67	60.76	61.09	1,596,908.00
26.06.2025	60.83	60.46	60.71	60.48	1,449,086.00
27.06.2025	61.09	60.53	61.09	60.82	1,061,608.00
30.06.2025	60.94	60.43	60.51	60.79	1,131,668.00

צרו איתנו קשר *5988