Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne HSPA.XLON
59.93-0.01(-0.01%)(czas lokalny: 07.07.2025 15:03)HSBC S&P 500 UCITS ETF
WERSJA BETA
LSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.07.2025 | 60.05 | 60.05 | 59.93 | 59.93 | 1 790 | 0 |
| 04.07.2025 | 60.05 | 60.05 | 59.94 | 59.94 | 25 | 0 |
| 03.07.2025 | 60.15 | 60.29 | 60.15 | 60.29 | 1 935 | 0 |
| 02.07.2025 | 59.48 | 59.48 | 59.48 | 59.48 | 3 620 | 0 |
| 26.06.2025 | 58.72 | 58.88 | 58.72 | 58.88 | 2 368 | 0 |
| 24.06.2025 | 58.42 | 58.42 | 58.33 | 58.39 | 3 355 | 0 |
| 17.06.2025 | 57.74 | 57.74 | 57.74 | 57.74 | 5 702 | 0 |
| 16.06.2025 | 57.69 | 57.93 | 57.67 | 57.93 | 5 483 | 0 |
| 13.06.2025 | 57.70 | 57.72 | 57.70 | 57.72 | 1 810 | 0 |
| 11.06.2025 | 57.94 | 58.08 | 57.94 | 58.08 | 3 402 | 0 |
| 06.06.2025 | 57.23 | 57.52 | 57.23 | 57.52 | 3 367 | 0 |
| 05.06.2025 | 57.53 | 57.53 | 57.14 | 57.27 | 9 966 | 0 |
| 03.06.2025 | 56.98 | 57.21 | 56.98 | 57.21 | 8 | 0 |
| 02.06.2025 | 56.60 | 56.61 | 56.56 | 56.56 | 328 | 0 |
| 30.05.2025 | 56.48 | 56.61 | 56.48 | 56.61 | 400 | 0 |
| 29.05.2025 | 57.00 | 57.00 | 56.80 | 56.80 | 80 | 0 |
| 28.05.2025 | 56.70 | 56.70 | 56.65 | 56.65 | 3 402 | 0 |
| 23.05.2025 | 56.04 | 56.04 | 55.16 | 55.53 | 2 142 | 0 |
| 21.05.2025 | 56.78 | 56.91 | 56.78 | 56.91 | 4 767 | 0 |
| 20.05.2025 | 57.07 | 57.07 | 57.05 | 57.05 | 309 | 0 |
| 19.05.2025 | 56.95 | 56.96 | 56.95 | 56.95 | 5 502 | 0 |
| 16.05.2025 | 56.92 | 56.92 | 56.80 | 56.80 | 10 | 0 |
| 15.05.2025 | 56.25 | 56.58 | 56.25 | 56.58 | 1 689 | 0 |
| 13.05.2025 | 56.46 | 56.46 | 56.46 | 56.46 | 816 | 0 |
| 12.05.2025 | 55.83 | 55.83 | 55.66 | 55.66 | 2 001 | 0 |
| 09.05.2025 | 54.51 | 54.58 | 54.28 | 54.28 | 9 685 | 0 |
| 08.05.2025 | 54.35 | 54.45 | 54.27 | 54.45 | 2 164 | 0 |
| 07.05.2025 | 53.99 | 53.99 | 53.77 | 53.77 | 949 | 0 |
| 06.05.2025 | 53.78 | 53.99 | 53.74 | 53.99 | 804 | 0 |
| 02.05.2025 | 53.94 | 54.27 | 53.94 | 54.27 | 2 100 | 0 |
| 01.05.2025 | 53.89 | 54.20 | 53.89 | 54.16 | 701 | 0 |
| 30.04.2025 | 52.58 | 52.79 | 52.54 | 52.79 | 1 167 | 0 |
| 29.04.2025 | 52.81 | 53.03 | 52.81 | 53.03 | 4 167 | 0 |
| 28.04.2025 | 52.86 | 52.94 | 52.60 | 52.60 | 584 | 0 |
| 25.04.2025 | 52.85 | 52.85 | 52.44 | 52.53 | 11 589 | 0 |
| 24.04.2025 | 51.52 | 51.53 | 51.43 | 51.51 | 4 087 | 0 |
| 23.04.2025 | 51.95 | 52.23 | 51.77 | 51.77 | 8 974 | 0 |
| 22.04.2025 | 50.55 | 50.55 | 50.55 | 50.55 | 11 302 | 0 |
| 17.04.2025 | 51.12 | 51.12 | 50.74 | 50.81 | 3 394 | 0 |
| 16.04.2025 | 51.05 | 51.50 | 51.05 | 51.41 | 2 031 | 0 |
| 15.04.2025 | 51.97 | 52.12 | 51.94 | 51.94 | 10 024 | 0 |
| 14.04.2025 | 52.10 | 52.18 | 51.77 | 51.77 | 6 501 | 0 |
| 11.04.2025 | 50.52 | 50.95 | 50.27 | 50.95 | 21 | 0 |
| 10.04.2025 | 50.61 | 50.61 | 50.40 | 50.40 | 902 | 0 |
| 09.04.2025 | 47.70 | 48.05 | 46.98 | 48.05 | 4 010 | 0 |
| 08.04.2025 | 49.62 | 50.46 | 49.62 | 50.20 | 10 | 0 |
| 07.04.2025 | 47.39 | 47.86 | 47.39 | 47.86 | 4 177 | 0 |
| 04.04.2025 | 51.04 | 51.04 | 49.31 | 49.67 | 2 138 | 0 |
| 03.04.2025 | 52.58 | 52.58 | 52.09 | 52.09 | 1 704 | 0 |
| 02.04.2025 | 53.52 | 54.18 | 53.52 | 54.18 | 2 521 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
