גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב. באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 21:15

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:

יומי

שבועי

רבעוני

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	83.87	83.87	83.87	83.87	0.00
16:50	83.65	83.65	83.65	83.65	81,830.00
17:00	83.74	83.74	83.74	83.74	44,575.00
17:10	83.38	83.38	83.38	83.38	59,508.00
17:20	83.36	83.36	83.36	83.36	60,437.00
17:30	83.06	83.06	83.06	83.06	52,271.00
17:40	83.445	83.445	83.445	83.445	84,078.00
17:50	83.6601	83.6601	83.6601	83.6601	57,132.00
18:00	83.6721	83.6721	83.6721	83.6721	45,454.00
18:10	84.1158	84.1158	84.1158	84.1158	41,640.00
18:20	84.295	84.295	84.295	84.295	40,938.00
18:30	84.475	84.475	84.475	84.475	57,933.00
18:40	84.67	84.67	84.67	84.67	164,048.00
18:50	84.995	84.995	84.995	84.995	49,885.00
19:00	85.215	85.215	85.215	85.215	57,035.00
19:10	85.09	85.09	85.09	85.09	40,328.00
19:20	84.97	84.97	84.97	84.97	16,394.00
19:30	85.15	85.15	85.15	85.15	12,373.00
19:40	85.075	85.075	85.075	85.075	22,115.00
19:50	85.295	85.295	85.295	85.295	21,537.00
20:00	85.195	85.195	85.195	85.195	12,801.00
20:10	85.365	85.365	85.365	85.365	13,808.00
20:20	85.13	85.13	85.13	85.13	15,140.00
20:30	85.405	85.405	85.405	85.405	16,211.00
20:40	85.635	85.635	85.635	85.635	19,803.00
20:50	85.78	85.78	85.78	85.78	16,305.00
21:00	85.7	85.7	85.7	85.7	26,595.00
21:10	85.67	85.67	85.67	85.67	20,155.00
21:20	85.6	85.6	85.6	85.6	20,427.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2026 17:00	93.475	92.96	93	93.23	1,044,054.00
27.02.2026 17:30	93.53	93.15	93.16	93.34	1,177,535.00
27.02.2026 18:00	93.73	93.36	93.44	93.64	1,680,599.00
27.02.2026 18:30	93.99	93.285	93.72	93.285	2,762,590.00
27.02.2026 19:00	93.41	92.8	93.33	92.8	2,668,934.00
27.02.2026 19:30	92.98	92.7	92.75	92.87	3,918,438.00
27.02.2026 20:00	93.19	92.88	92.88	93.03	3,792,710.00
27.02.2026 20:30	93.32	93.01	93.02	93.2105	2,700,571.00
27.02.2026 21:00	93.365	93.1	93.21	93.1	3,490,407.00
27.02.2026 21:30	93.21	92.925	93.09	92.93	3,184,665.00
27.02.2026 22:00	93.23	92.91	92.91	93.21	3,076,922.00
27.02.2026 22:30	93.3	93.07	93.24	93.22	3,338,391.00
02.03.2026 16:30	89.84	88.68	88.68	89.32	509,818.00
02.03.2026 17:00	89.57	89.18	89.41	89.29	779,603.00
02.03.2026 17:30	89.4	88.85	89.37	89.06	1,213,145.00
02.03.2026 18:00	89.495	89.04	89.04	89.24	1,798,998.00
02.03.2026 18:30	89.8899	89.11	89.25	89.71	3,078,771.00
02.03.2026 19:00	90.21	89.705	89.73	90.16	4,426,786.00
02.03.2026 19:30	90.255	89.9	90.105	89.995	3,734,672.00
02.03.2026 20:00	90.06	89.855	90.05	89.975	4,372,136.00
02.03.2026 20:30	90.06	89.84	89.99	89.96	4,037,762.00
02.03.2026 21:00	90.3	89.955	89.965	90.29	4,456,329.00
02.03.2026 21:30	90.3895	90.195	90.28	90.2206	4,806,775.00
02.03.2026 22:00	90.18	89.4	90.17	89.57	6,470,922.00
02.03.2026 22:30	89.81	89.57	89.57	89.76	8,250,232.00
03.03.2026 16:30	84.3	83.52	83.66	83.65	774,789.00
03.03.2026 17:00	83.81	83.03	83.81	83.03	1,764,858.00
03.03.2026 17:30	83.9	83.28	83.28	83.9	2,360,820.00
03.03.2026 18:00	84.475	83.82	83.885	84.33	3,849,461.00
03.03.2026 18:30	85.25	84.09	84.3	85.24	5,965,703.00
03.03.2026 19:00	85.225	84.95	85.17	85.17	5,261,141.00
03.03.2026 19:30	85.345	85.03	85.18	85.195	5,800,708.00
03.03.2026 20:00	85.51	85.08	85.19	85.47	6,970,617.00
03.03.2026 20:30	85.93	85.44	85.45	85.685	7,122,905.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
01.07.2025	60.41	59.92	60.14	60.27	1,124,511.00
02.07.2025	60.66	60.16	60.59	60.65	2,216,067.00
03.07.2025	60.79	60.51	60.57	60.67	833,045.00
07.07.2025	61.39	60.65	61.16	60.93	1,359,527.00
08.07.2025	61.65	60.94	61.30	61.57	1,436,974.00
09.07.2025	62.09	61.76	61.98	62.07	1,352,932.00
10.07.2025	62.87	62.30	62.33	62.78	1,454,388.00
11.07.2025	61.88	61.46	61.62	61.71	1,217,069.00
14.07.2025	62.54	62.16	62.21	62.51	1,078,186.00
15.07.2025	62.35	61.74	62.29	61.82	1,346,211.00
16.07.2025	62.60	62.04	62.33	62.54	2,167,863.00
17.07.2025	63.28	62.35	62.38	63.25	1,246,924.00
18.07.2025	63.15	62.74	63.07	62.82	1,584,859.00
21.07.2025	63.97	63.23	63.30	63.60	1,454,172.00
22.07.2025	64.28	63.61	63.86	64.06	1,472,380.00
23.07.2025	65.21	64.41	64.44	65.13	1,956,745.00
24.07.2025	65.75	64.98	65.56	64.98	1,741,128.00
25.07.2025	64.94	64.44	64.67	64.92	1,305,077.00
28.07.2025	64.87	64.33	64.84	64.48	1,361,126.00
29.07.2025	65.37	64.90	65.22	65.06	1,690,085.00
30.07.2025	63.05	61.17	62.97	61.48	3,803,412.00
31.07.2025	61.53	61.04	61.34	61.30	1,641,283.00
01.08.2025	61.48	60.61	61.14	61.37	1,758,675.00
04.08.2025	61.90	61.56	61.70	61.79	1,125,123.00
05.08.2025	62.26	61.56	62.11	62.03	1,143,504.00
06.08.2025	62.76	62.43	62.53	62.69	868,085.00
07.08.2025	63.30	62.73	63.27	62.95	1,183,700.00
08.08.2025	63.91	62.90	63.10	63.71	1,363,210.00
11.08.2025	64.25	63.78	63.89	64.20	1,288,649.00
12.08.2025	65.11	64.62	64.65	64.97	1,555,952.00
13.08.2025	65.34	64.89	65.25	64.97	1,339,734.00
14.08.2025	65.77	65.19	65.24	65.77	1,477,311.00
15.08.2025	64.79	63.76	64.71	63.87	1,692,746.00
18.08.2025	63.96	63.51	63.57	63.93	1,065,238.00
19.08.2025	64.43	63.80	64.30	63.84	1,038,616.00
20.08.2025	65.49	64.74	64.97	65.36	1,605,344.00
21.08.2025	65.41	65.04	65.11	65.26	973,026.00
22.08.2025	66.05	65.43	65.45	65.68	1,225,274.00
25.08.2025	65.94	65.18	65.67	65.22	637,511.00
26.08.2025	65.49	64.77	64.96	65.49	1,107,782.00
27.08.2025	64.71	64.28	64.32	64.60	1,036,737.00
28.08.2025	64.99	64.56	64.72	64.82	819,672.00
29.08.2025	64.50	64.20	64.23	64.47	991,863.00
02.09.2025	64.13	63.54	63.81	64.08	1,121,489.00
03.09.2025	64.78	64.40	64.42	64.73	1,778,971.00
04.09.2025	65.24	64.64	64.66	65.08	1,054,569.00
05.09.2025	66.37	65.25	66.29	65.61	1,355,883.00
08.09.2025	66.12	65.58	65.73	66.03	921,943.00
09.09.2025	66.65	65.85	65.85	66.53	1,071,987.00
10.09.2025	68.54	67.51	67.51	68.37	3,494,761.00
11.09.2025	69.32	68.38	68.39	69.16	1,890,180.00
12.09.2025	69.06	68.59	68.68	68.65	1,135,039.00
15.09.2025	69.48	69.04	69.27	69.45	886,720.00
16.09.2025	69.14	68.66	68.97	68.95	1,483,455.00
17.09.2025	69.94	69.26	69.48	69.67	1,857,329.00
18.09.2025	69.79	69.17	69.32	69.50	503,706.00
19.09.2025	69.89	69.55	69.69	69.87	372,007.00
22.09.2025	70.26	69.86	69.90	70.01	508,602.00
23.09.2025	71.04	70.14	70.60	70.19	669,466.00
24.09.2025	70.40	69.76	69.98	69.89	436,591.00
25.09.2025	69.15	68.71	68.82	68.88	560,082.00
26.09.2025	70.21	69.78	69.90	70.09	507,099.00
29.09.2025	70.83	70.15	70.71	70.47	571,637.00
30.09.2025	71.06	70.43	70.72	71.00	643,305.00
01.10.2025	71.57	71.07	71.49	71.36	658,699.00
02.10.2025	71.15	70.26	71.08	70.77	460,437.00
03.10.2025	72.17	71.68	71.74	72.16	393,281.00
06.10.2025	72.10	71.36	71.98	71.48	477,898.00
07.10.2025	71.22	70.64	71.10	70.72	428,577.00
08.10.2025	71.92	71.41	71.86	71.52	519,001.00
09.10.2025	68.48	67.09	68.21	67.32	1,613,725.00
10.10.2025	67.38	65.87	66.83	65.92	1,373,719.00
13.10.2025	66.70	66.14	66.14	66.47	880,586.00
14.10.2025	67.31	66.41	66.51	66.83	856,431.00
15.10.2025	66.85	66.11	66.66	66.43	658,135.00
16.10.2025	66.84	65.96	66.73	66.11	800,036.00
17.10.2025	65.88	64.64	65.71	65.84	1,123,358.00
20.10.2025	65.83	65.18	65.34	65.69	986,267.00
21.10.2025	66.66	66.01	66.52	66.02	762,953.00
22.10.2025	66.75	66.04	66.49	66.45	683,947.00
23.10.2025	66.95	66.23	66.82	66.28	516,438.00
24.10.2025	67.10	66.46	66.55	67.03	606,898.00
27.10.2025	67.26	66.58	66.76	67.19	896,069.00
28.10.2025	70.53	69.21	69.27	70.06	1,299,049.00
29.10.2025	71.23	70.16	70.23	70.51	1,236,172.00
30.10.2025	70.64	69.82	69.84	70.37	1,178,198.00
31.10.2025	70.14	69.30	69.60	70.06	777,355.00
03.11.2025	70.48	70.03	70.17	70.46	697,767.00
04.11.2025	70.33	69.45	69.45	69.85	731,753.00
05.11.2025	71.32	70.44	70.53	70.92	798,530.00
06.11.2025	72.34	71.73	72.13	72.01	838,464.00
07.11.2025	71.32	70.27	70.65	71.29	666,891.00
10.11.2025	72.41	71.51	71.58	72.05	717,764.00
11.11.2025	72.82	72.23	72.28	72.56	983,559.00
12.11.2025	73.66	73.13	73.17	73.51	695,211.00
13.11.2025	74.16	73.12	73.83	73.14	894,300.00
14.11.2025	72.93	72.04	72.27	72.58	669,939.00
17.11.2025	72.32	71.02	72.24	71.22	1,368,342.00
18.11.2025	70.19	68.94	69.36	69.58	1,318,934.00
19.11.2025	69.49	68.77	69.10	69.13	906,645.00
20.11.2025	69.32	67.56	69.14	67.58	1,476,886.00
21.11.2025	68.99	67.79	68.26	68.96	1,107,849.00
24.11.2025	69.21	68.69	68.89	68.94	756,864.00
25.11.2025	69.72	69.14	69.52	69.50	691,252.00
26.11.2025	70.79	70.35	70.35	70.55	681,541.00
28.11.2025	71.33	70.91	71.00	71.16	302,654.00
01.12.2025	71.86	71.36	71.61	71.38	568,827.00
02.12.2025	72.21	71.82	71.94	71.99	717,576.00
03.12.2025	72.08	71.40	71.60	72.00	520,527.00
04.12.2025	72.24	71.68	71.74	71.72	488,891.00
05.12.2025	71.74	70.90	71.69	70.99	522,617.00
08.12.2025	71.18	70.84	70.93	71.03	396,917.00
09.12.2025	71.41	70.76	71.00	70.81	426,908.00
10.12.2025	74.36	72.83	72.85	74.09	1,310,035.00
11.12.2025	75.33	74.44	74.43	75.23	753,076.00
12.12.2025	75.44	74.38	75.36	74.98	812,847.00
15.12.2025	75.92	75.18	75.61	75.27	867,038.00
16.12.2025	75.04	74.56	74.81	74.68	837,817.00
17.12.2025	77.32	76.04	77.18	76.13	1,048,543.00
18.12.2025	77.29	76.52	77.00	76.74	1,014,044.00
19.12.2025	78.36	77.77	77.79	77.92	896,716.00
22.12.2025	78.83	78.25	78.52	78.72	699,132.00
23.12.2025	79.63	78.92	78.92	79.28	616,160.00
24.12.2025	79.66	79.28	79.43	79.56	367,667.00
26.12.2025	79.96	79.60	79.60	79.97	309,091.00
29.12.2025	79.26	78.75	79.13	78.86	516,469.00
30.12.2025	79.68	79.20	79.64	79.28	750,395.00
31.12.2025	79.26	78.64	79.23	78.67	357,801.00
02.01.2026	80.82	80.06	80.79	80.46	1,102,712.00
05.01.2026	81.72	80.99	81.04	81.28	1,205,155.00
06.01.2026	83.03	81.99	82.83	82.09	959,736.00
07.01.2026	81.06	80.23	81.04	80.24	810,918.00
08.01.2026	80.65	80.14	80.40	80.50	599,585.00
09.01.2026	80.41	79.89	80.20	80.17	741,741.00
12.01.2026	81.64	80.75	81.18	81.30	680,350.00
13.01.2026	81.99	81.36	81.83	81.52	709,151.00
14.01.2026	81.93	81.35	81.92	81.78	687,240.00
15.01.2026	83.04	82.21	82.40	82.82	767,725.00
16.01.2026	82.77	82.31	82.42	82.53	861,406.00
20.01.2026	83.06	82.27	82.68	82.53	936,673.00
21.01.2026	83.35	81.95	82.10	83.16	664,022.00
22.01.2026	84.24	83.51	83.92	83.77	960,666.00
23.01.2026	84.08	83.40	83.74	83.92	824,981.00
26.01.2026	85.39	84.79	84.80	85.11	653,516.00
27.01.2026	88.54	87.64	87.91	88.48	1,007,234.00
28.01.2026	87.38	86.39	87.06	87.02	936,088.00
29.01.2026	88.99	87.03	88.92	88.49	899,411.00
30.01.2026	88.44	87.35	88.13	88.03	1,107,062.00
02.02.2026	89.63	88.04	88.05	89.59	845,599.00
03.02.2026	89.43	88.26	88.33	88.93	1,550,979.00
04.02.2026	90.48	88.92	89.93	89.42	1,343,853.00
05.02.2026	87.87	86.30	86.68	86.88	1,826,473.00
06.02.2026	89.54	88.17	88.17	89.31	932,356.00
09.02.2026	90.81	89.02	89.03	90.71	980,716.00
10.02.2026	90.01	88.84	89.83	89.51	1,155,487.00
11.02.2026	90.07	88.72	89.73	89.40	1,415,957.00
12.02.2026	89.43	86.18	89.30	86.81	1,711,866.00
13.02.2026	85.48	83.93	84.05	85.17	2,457,877.00
17.02.2026	86.78	85.03	85.05	86.56	967,490.00
18.02.2026	88.56	87.76	88.18	88.08	1,197,013.00
19.02.2026	86.90	86.26	86.49	86.85	917,869.00
20.02.2026	88.18	86.81	87.22	88.15	955,334.00
23.02.2026	89.07	86.92	88.67	87.41	788,299.00
24.02.2026	88.07	86.69	87.13	87.91	950,743.00
25.02.2026	94.78	92.40	92.59	94.18	1,524,822.00
26.02.2026	94.79	93.36	93.71	94.48	1,474,614.00
27.02.2026	94.29	92.69	94.10	93.14	965,666.00
02.03.2026	90.39	88.56	88.61	89.73	1,278,967.00

אודות גלובס

פרוייקטים ושיתופי פעולה

מניית אייץ'.אס.בי.סי. הולדינגס

{title}

{description}

הורדה

הודעה