HSBC UK Screened Equity UCITS ETF (HSUK)

HSUK
🏛️ France →
24.24
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 20.41 20.41 20.36 20.36 0.0M
2021-12-30 20.39 20.45 20.39 20.45 0.0M
2021-12-29 20.45 20.45 20.41 20.41 0.0M
2021-12-28 20.46 20.46 20.46 20.46 0.0M
2021-12-27 20.08 20.28 20.08 20.28 0.0M
2021-12-24 20.14 20.19 20.14 20.19 0.0M
2021-12-23 19.98 20.15 19.98 20.15 0.0M
2021-12-22 19.81 19.93 19.81 19.93 0.0M
2021-12-21 19.68 19.79 19.68 19.79 0.0M
2021-12-20 19.38 19.50 19.38 19.50 0.0M
2021-12-17 19.79 19.85 19.75 19.79 0.0M
2021-12-16 19.70 19.85 19.70 19.85 0.0M
2021-12-15 19.72 19.72 19.51 19.51 0.0M
2021-12-14 19.79 19.79 19.67 19.67 0.0M
2021-12-13 19.90 19.90 19.68 19.68 0.0M
2021-12-10 19.81 19.86 19.81 19.86 0.0M
2021-12-09 19.88 19.88 19.87 19.87 0.0M
2021-12-08 20.03 20.03 19.86 19.86 0.0M
2021-12-07 19.86 20.06 19.86 20.06 0.0M
2021-12-06 19.58 19.76 19.58 19.76 0.0M
2021-12-03 19.67 19.67 19.43 19.43 0.0M
2021-12-02 19.40 19.49 19.40 19.49 0.0M
2021-12-01 19.42 19.55 19.42 19.55 0.0M
2021-11-30 19.25 19.25 19.24 19.24 0.0M
2021-11-29 19.56 19.67 19.52 19.52 0.0M
2021-11-26 19.45 19.45 19.24 19.24 0.0M
2021-11-25 20.11 20.15 20.11 20.15 0.0M
2021-11-24 20.05 20.08 20.05 20.08 0.0M
2021-11-23 19.99 20.00 19.99 20.00 0.0M
2021-11-22 20.06 20.10 20.06 20.10 0.0M
2021-11-19 20.08 20.08 19.96 19.96 0.0M
2021-11-18 20.11 20.11 20.02 20.02 0.0M
2021-11-17 20.17 20.17 20.13 20.13 0.0M
2021-11-16 20.16 20.16 20.09 20.09 0.0M
2021-11-15 19.87 19.99 19.87 19.99 0.0M
2021-11-12 19.86 19.89 19.86 19.89 0.0M
2021-11-11 19.70 19.80 19.70 19.80 0.0M
2021-11-10 19.65 19.78 19.65 19.78 0.0M
2021-11-09 19.54 19.56 19.54 19.56 0.0M
2021-11-08 19.52 19.57 19.52 19.57 0.0M
2021-11-05 19.60 19.60 19.60 19.60 0.0M
2021-11-04 19.83 19.83 19.55 19.55 0.0M
2021-11-03 19.63 19.70 19.63 19.70 0.0M
2021-11-02 19.68 19.68 19.64 19.64 0.0M
2021-11-01 19.76 19.76 19.75 19.75 0.0M
2021-10-29 19.42 19.68 19.42 19.68 0.0M
2021-10-28 19.57 19.57 19.54 19.54 0.0M
2021-10-27 19.54 19.54 19.41 19.41 0.0M
2021-10-26 19.44 19.58 19.44 19.58 0.0M
2021-10-25 19.35 19.36 19.35 19.36 0.0M
2021-10-22 19.25 19.31 19.25 19.31 0.0M
2021-10-21 19.22 19.27 19.22 19.27 0.0M
2021-10-20 19.24 19.33 19.24 19.33 0.0M
2021-10-19 19.24 19.28 19.24 19.28 0.0M
2021-10-18 19.27 19.27 19.18 19.18 0.0M
2021-10-15 19.31 19.32 19.28 19.32 0.0M
2021-10-14 19.24 19.27 19.24 19.27 0.0M
2021-10-13 18.97 19.08 18.97 19.08 0.0M
2021-10-12 19.04 19.08 19.04 19.08 0.0M
2021-10-11 18.96 19.04 18.96 19.04 0.0M
2021-10-08 18.96 18.96 18.94 18.94 0.0M
2021-10-07 18.93 18.94 18.91 18.93 0.0M
2021-10-06 18.77 18.77 18.73 18.73 0.0M
2021-10-05 18.77 18.97 18.77 18.97 0.0M
2021-10-04 18.68 18.69 18.66 18.69 0.0M
2021-10-01 18.58 18.77 18.58 18.77 0.0M
2021-09-30 18.95 18.95 18.86 18.86 0.0M
2021-09-29 18.71 18.79 18.71 18.79 0.0M
2021-09-28 18.92 18.92 18.69 18.69 0.0M
2021-09-27 19.03 19.03 18.94 18.94 0.0M
2021-09-24 18.88 18.92 18.86 18.86 0.0M
2021-09-23 19.01 19.02 19.01 19.02 0.0M
2021-09-22 18.81 18.93 18.81 18.93 0.0M
2021-09-21 18.67 18.70 18.67 18.70 0.0M
2021-09-20 18.72 18.72 18.57 18.60 0.0M
2021-09-17 19.26 19.26 18.95 18.95 0.0M
2021-09-16 19.08 19.09 19.08 19.09 0.0M
2021-09-15 19.10 19.10 19.02 19.02 0.0M
2021-09-14 19.20 19.20 19.11 19.11 0.0M
2021-09-13 19.22 19.25 19.22 19.25 0.0M
2021-09-10 19.19 19.19 19.13 19.13 0.0M
2021-09-09 19.05 19.15 19.05 19.15 0.0M
2021-09-08 19.17 19.20 19.17 19.20 0.0M
2021-09-07 19.42 19.42 19.36 19.36 0.0M
2021-09-06 19.38 19.47 19.38 19.47 0.0M
2021-09-03 19.35 19.35 19.35 19.35 0.0M
2021-09-02 19.27 19.35 19.27 19.35 0.0M
2021-09-01 19.30 19.30 19.28 19.28 0.0M
2021-08-31 19.29 19.29 19.18 19.23 0.0M
2021-08-30 19.32 19.32 19.32 19.32 0.0M
2021-08-27 19.27 19.33 19.27 19.33 0.0M
2021-08-26 19.34 19.34 19.32 19.32 0.0M
2021-08-25 19.38 19.40 19.38 19.40 0.0M
2021-08-24 19.44 19.44 19.35 19.35 0.0M
2021-08-23 19.47 19.47 19.40 19.40 0.0M
2021-08-20 19.27 19.33 19.27 19.33 0.0M
2021-08-19 19.29 19.29 19.29 19.29 0.0M
2021-08-18 19.56 19.58 19.56 19.58 0.0M
2021-08-17 19.53 19.53 19.53 19.53 0.0M
2021-08-16 19.58 19.58 19.56 19.56 0.0M
2021-08-13 19.68 19.71 19.68 19.71 0.0M
2021-08-12 19.64 19.67 19.64 19.67 0.0M
2021-08-11 19.53 19.67 19.53 19.67 0.0M
2021-08-10 19.38 19.49 19.38 19.49 0.0M
2021-08-09 19.34 19.39 19.34 19.39 0.0M
2021-08-06 19.29 19.33 19.29 19.33 0.0M
2021-08-05 19.20 19.31 19.20 19.31 0.0M
2021-08-04 19.21 19.21 19.21 19.21 0.0M
2021-08-03 18.99 19.13 18.99 19.13 0.0M
2021-08-02 19.14 19.14 19.03 19.03 0.0M
2021-07-30 18.95 19.04 18.95 19.01 0.0M
2021-07-29 19.06 19.13 19.06 19.13 0.0M
2021-07-28 18.98 19.02 18.98 19.02 0.0M
2021-07-27 18.98 19.00 18.98 19.00 0.0M
2021-07-26 18.96 19.04 18.96 19.04 0.0M
2021-07-23 18.96 19.11 18.96 19.11 0.0M
2021-07-22 18.95 18.95 18.90 18.90 0.0M
2021-07-21 18.70 18.88 18.70 18.88 0.0M
2021-07-20 18.62 18.62 18.56 18.56 0.0M
2021-07-19 18.82 18.82 18.52 18.52 0.0M
2021-07-16 19.16 19.16 19.04 19.04 0.0M
2021-07-15 19.21 19.21 19.11 19.11 0.0M
2021-07-14 19.30 19.30 19.24 19.24 0.0M
2021-07-13 19.36 19.36 19.33 19.33 0.0M
2021-07-12 19.23 19.30 19.23 19.30 0.0M
2021-07-09 19.21 19.21 19.21 19.21 0.0M
2021-07-08 19.16 19.16 18.92 18.92 0.0M
2021-07-07 19.27 19.37 19.27 19.37 0.0M
2021-07-06 19.29 19.29 19.22 19.22 0.0M
2021-07-05 19.22 19.35 19.22 19.35 0.0M
2021-07-02 19.18 19.19 19.18 19.19 0.0M
2021-07-01 19.20 19.20 19.14 19.14 0.0M
2021-06-30 19.14 19.14 19.03 19.03 0.0M
2021-06-29 19.10 19.11 19.10 19.11 0.0M
2021-06-28 19.18 19.18 19.07 19.07 0.0M
2021-06-25 19.23 19.23 19.23 19.23 0.0M
2021-06-24 19.27 19.27 19.21 19.21 0.0M
2021-06-23 19.29 19.29 19.21 19.21 0.0M
2021-06-22 19.22 19.26 19.22 19.26 0.0M
2021-06-21 18.86 19.22 18.86 19.22 0.0M
2021-06-18 19.39 19.39 18.98 18.98 0.0M
2021-06-17 19.41 19.49 19.41 19.49 0.0M
2021-06-16 19.45 19.47 19.45 19.47 0.0M
2021-06-15 19.34 19.37 19.34 19.37 0.0M
2021-06-14 19.40 19.40 19.31 19.31 0.0M
2021-06-11 19.13 19.32 19.13 19.32 0.0M
2021-06-10 19.09 19.14 19.09 19.14 0.0M
2021-06-09 19.17 19.17 19.03 19.03 0.0M
2021-06-08 19.16 19.17 19.16 19.17 0.0M
2021-06-07 19.10 19.14 19.10 19.14 0.0M
2021-06-04 19.13 19.13 19.12 19.12 0.0M
2021-06-03 19.10 19.10 19.10 19.10 0.0M
2021-06-02 19.13 19.16 19.13 19.16 0.0M
2021-06-01 19.11 19.11 19.08 19.08 0.0M
2021-05-31 19.07 19.07 18.98 18.98 0.0M
2021-05-28 19.13 19.13 19.08 19.08 0.0M
2021-05-27 18.91 19.04 18.91 19.04 0.0M
2021-05-26 18.94 18.94 18.94 18.94 0.0M
2021-05-25 19.03 19.03 18.93 18.93 0.0M
2021-05-24 18.98 19.02 18.98 19.02 0.0M
2021-05-21 18.97 18.98 18.97 18.98 0.0M
2021-05-20 18.93 19.03 18.93 19.03 0.0M
2021-05-19 18.84 18.84 18.83 18.83 0.0M
2021-05-18 19.36 19.36 19.10 19.10 0.0M
2021-05-17 19.21 19.21 19.15 19.15 0.0M
2021-05-14 19.09 19.18 19.09 19.18 0.0M
2021-05-13 18.77 18.96 18.77 18.96 0.0M
2021-05-12 18.92 19.07 18.92 19.07 0.0M
2021-05-11 19.11 19.11 18.86 18.86 0.0M
2021-05-10 19.19 19.29 19.19 19.29 0.0M
2021-05-07 19.07 19.07 19.07 19.07 0.0M
2021-05-06 19.05 19.05 18.95 18.95 0.0M
2021-05-05 18.79 19.05 18.79 19.05 0.0M
2021-05-04 18.85 18.85 18.61 18.61 0.0M
2021-05-03 18.72 18.81 18.72 18.81 0.0M
2021-04-30 18.73 18.73 18.69 18.69 0.0M
2021-04-29 18.81 18.81 18.78 18.78 0.0M
2021-04-28 18.71 18.71 18.67 18.67 0.0M
2021-04-27 18.59 18.62 18.59 18.62 0.0M
2021-04-26 18.56 18.60 18.56 18.60 0.0M
2021-04-23 18.54 18.54 18.49 18.53 0.0M
2021-04-22 18.57 18.59 18.57 18.59 0.0M
2021-04-21 18.54 18.57 18.54 18.57 0.0M
2021-04-20 18.84 18.84 18.47 18.47 0.0M
2021-04-19 18.82 18.91 18.82 18.91 0.0M
2021-04-16 18.55 18.78 18.55 18.78 0.0M
2021-04-15 18.46 18.61 18.46 18.61 0.0M
2021-04-14 18.36 18.43 18.29 18.43 0.0M
2021-04-13 18.44 18.44 18.39 18.39 0.0M
2021-04-12 18.43 18.43 18.43 18.43 0.0M
2021-04-09 18.47 18.49 18.47 18.49 0.0M
2021-04-08 18.46 18.55 18.46 18.55 0.0M
2021-04-07 18.41 18.41 18.40 18.40 0.0M
2021-04-06 18.60 18.60 18.44 18.44 0.0M
2021-04-01 18.31 18.37 18.31 18.37 0.0M
2021-03-31 18.40 18.40 18.28 18.28 0.0M
2021-03-30 18.35 18.42 18.35 18.42 0.0M
2021-03-29 18.18 18.25 18.18 18.25 0.0M
2021-03-26 18.22 18.22 18.22 18.22 0.0M
2021-03-25 17.89 18.06 17.89 18.06 0.0M
2021-03-24 17.82 18.02 17.82 18.02 0.0M
2021-03-23 17.88 18.00 17.88 18.00 0.0M
2021-03-22 17.86 18.00 17.86 18.00 0.0M
2021-03-19 18.06 18.06 17.98 17.98 0.0M
2021-03-18 18.15 18.22 18.15 18.22 0.0M
2021-03-17 18.15 18.15 18.05 18.05 0.0M
2021-03-16 17.88 18.11 17.88 18.11 0.0M
2021-03-15 17.98 18.03 17.86 17.86 0.0M
2021-03-12 17.78 17.86 17.78 17.86 0.0M
2021-03-11 17.90 17.90 17.83 17.83 0.0M
2021-03-10 17.74 17.87 17.74 17.87 0.0M
2021-03-09 17.72 17.83 17.72 17.83 0.0M
2021-03-08 17.46 17.76 17.46 17.76 0.0M
2021-03-05 17.24 17.34 17.24 17.34 0.0M
2021-03-04 17.34 17.41 17.34 17.41 0.0M
2021-03-03 17.25 17.40 17.25 17.40 0.0M
2021-03-02 17.03 17.13 17.03 17.13 0.0M
2021-03-01 17.05 17.05 17.04 17.04 0.0M
2021-02-26 16.83 16.83 16.75 16.75 0.0M
2021-02-25 17.29 17.29 17.14 17.14 0.0M
2021-02-24 17.26 17.26 17.22 17.22 0.0M
2021-02-23 17.22 17.23 17.22 17.23 0.0M
2021-02-22 17.09 17.15 17.09 17.15 0.0M
2021-02-19 17.15 17.17 17.15 17.17 0.0M
2021-02-18 17.20 17.20 17.20 17.20 0.0M
2021-02-17 17.31 17.31 17.30 17.30 0.0M
2021-02-16 17.43 17.47 17.41 17.41 0.0M
2021-02-15 17.08 17.37 17.08 17.37 0.0M
2021-02-12 16.68 16.94 16.68 16.94 0.0M
2021-02-11 16.79 16.79 16.76 16.76 0.0M
2021-02-10 16.71 16.80 16.71 16.74 0.0M
2021-02-09 16.63 16.64 16.63 16.64 0.0M
2021-02-08 16.71 16.71 16.66 16.66 0.0M
2021-02-05 16.79 16.79 16.66 16.66 0.0M
2021-02-04 16.71 16.81 16.71 16.81 0.0M
2021-02-03 16.88 16.88 16.77 16.77 0.0M
2021-02-02 16.59 16.70 16.59 16.70 0.0M
2021-02-01 16.39 16.48 16.39 16.48 0.0M
2021-01-29 16.28 16.28 16.24 16.24 0.0M
2021-01-28 16.48 16.56 16.48 16.56 0.0M
2021-01-27 16.70 16.70 16.64 16.64 0.0M
2021-01-26 16.60 16.73 16.60 16.73 0.0M
2021-01-25 16.60 16.60 16.60 16.60 0.0M
2021-01-22 16.67 16.67 16.65 16.65 0.0M
2021-01-21 16.85 16.85 16.78 16.78 0.0M
2021-01-20 16.66 16.75 16.66 16.75 0.0M
2021-01-19 16.77 16.77 16.62 16.62 0.0M
2021-01-18 16.69 16.71 16.69 16.71 0.0M
2021-01-15 16.82 16.82 16.70 16.70 0.0M
2021-01-14 16.80 16.91 16.80 16.91 0.0M
2021-01-13 16.71 16.74 16.71 16.74 0.0M
2021-01-12 16.81 16.81 16.75 16.75 0.0M
2021-01-11 16.81 16.81 16.71 16.71 0.0M
2021-01-08 16.96 16.96 16.87 16.87 0.0M
2021-01-07 16.94 16.94 16.85 16.85 0.0M
2021-01-06 16.41 16.86 16.41 16.86 0.0M
2021-01-05 16.27 16.29 16.27 16.29 0.0M
2021-01-04 16.41 16.41 16.31 16.31 0.0M