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
2022-12-30 18.17 18.17 18.17 18.17 0.0M
2022-12-29 18.02 18.18 18.02 18.18 0.0M
2022-12-28 18.20 18.20 18.20 18.20 0.0M
2022-12-27 18.29 18.29 18.29 18.29 0.0M
2022-12-23 18.19 18.19 18.19 18.19 0.0M
2022-12-22 18.35 18.35 18.35 18.35 0.0M
2022-12-21 18.16 18.31 18.16 18.28 0.0M
2022-12-20 18.01 18.01 18.01 18.01 0.0M
2022-12-19 18.18 18.18 18.18 18.18 0.0M
2022-12-16 18.35 18.35 18.35 18.35 0.0M
2022-12-15 18.79 18.79 18.79 18.79 0.0M
2022-12-14 18.85 18.93 18.85 18.93 0.0M
2022-12-13 18.75 18.75 18.75 18.75 0.0M
2022-12-12 18.86 18.86 18.86 18.86 0.0M
2022-12-09 18.76 18.76 18.74 18.74 0.0M
2022-12-07 19.14 19.14 18.96 18.96 0.0M
2022-12-06 19.10 19.10 19.10 19.10 0.0M
2022-12-05 19.22 19.22 19.22 19.22 0.0M
2022-12-02 19.17 19.17 19.17 19.17 0.0M
2022-12-01 19.25 19.25 19.25 19.25 0.0M
2022-11-30 19.08 19.08 19.08 19.08 0.0M
2022-11-29 19.04 19.04 19.04 19.04 0.0M
2022-11-28 18.95 18.95 18.95 18.95 0.0M
2022-11-25 18.98 19.03 18.98 19.03 0.0M
2022-11-24 18.94 19.02 18.94 19.02 0.0M
2022-11-23 18.74 18.98 18.74 18.98 0.0M
2022-11-22 18.71 18.77 18.71 18.77 0.0M
2022-11-21 18.57 18.68 18.57 18.67 0.1M
2022-11-18 18.41 18.56 18.41 18.56 0.0M
2022-11-17 18.40 18.40 18.27 18.27 0.0M
2022-11-16 18.28 18.28 18.28 18.28 0.0M
2022-11-15 18.27 18.32 18.27 18.32 0.0M
2022-11-14 18.29 18.30 18.27 18.27 0.0M
2022-11-11 18.48 18.48 18.22 18.22 0.0M
2022-11-09 18.08 18.08 17.96 17.96 0.0M
2022-11-07 17.82 18.11 17.82 17.99 0.0M
2022-11-04 17.87 18.00 17.87 18.00 0.0M
2022-11-03 17.84 17.84 17.77 17.77 0.0M
2022-11-02 18.16 18.16 18.03 18.03 0.0M
2022-11-01 18.07 18.07 18.05 18.05 0.0M
2022-10-31 17.85 17.91 17.85 17.91 0.0M
2022-10-28 17.56 17.82 17.56 17.82 0.0M
2022-10-27 17.68 17.74 17.68 17.74 0.0M
2022-10-26 17.68 17.74 17.60 17.74 0.0M
2022-10-25 17.55 17.76 17.55 17.76 0.0M
2022-10-24 17.64 17.64 17.53 17.53 0.0M
2022-10-21 17.21 17.34 17.21 17.34 0.0M
2022-10-20 17.31 17.41 17.31 17.41 0.0M
2022-10-19 17.46 17.46 17.42 17.42 0.0M
2022-10-18 17.57 17.57 17.50 17.50 0.0M
2022-10-17 17.39 17.60 17.39 17.60 0.0M
2022-10-14 17.47 17.47 17.19 17.19 0.0M
2022-10-13 16.93 17.29 16.93 17.29 0.0M
2022-10-12 16.98 16.99 16.98 16.99 0.0M
2022-10-11 17.10 17.17 17.10 17.17 0.0M
2022-10-10 17.17 17.20 17.17 17.20 0.0M
2022-10-07 17.35 17.35 17.17 17.17 0.0M
2022-10-06 17.65 17.65 17.33 17.33 0.0M
2022-10-05 17.70 17.70 17.51 17.51 0.0M
2022-10-04 17.51 17.74 17.51 17.74 0.0M
2022-10-03 17.06 17.36 17.04 17.36 0.0M
2022-09-30 17.14 17.14 17.14 17.14 0.0M
2022-09-29 16.98 16.98 16.96 16.96 0.0M
2022-09-28 16.98 17.12 16.95 17.12 0.0M
2022-09-27 17.31 17.31 17.15 17.15 0.0M
2022-09-26 17.07 17.13 17.07 17.13 0.0M
2022-09-23 17.83 17.83 17.26 17.26 0.0M
2022-09-22 17.82 17.84 17.82 17.84 0.0M
2022-09-21 17.90 18.10 17.90 18.10 0.0M
2022-09-20 18.13 18.13 17.90 17.90 0.0M
2022-09-19 17.96 18.06 17.96 18.06 0.0M
2022-09-16 18.13 18.13 18.03 18.03 0.0M
2022-09-15 18.43 18.43 18.30 18.30 0.0M
2022-09-14 18.51 18.51 18.37 18.37 0.0M
2022-09-13 18.87 18.87 18.55 18.55 0.0M
2022-09-12 18.40 18.81 18.40 18.81 0.0M
2022-09-08 18.18 18.23 18.04 18.23 0.0M
2022-09-07 18.22 18.22 18.15 18.15 0.0M
2022-09-06 18.27 18.41 18.27 18.41 0.0M
2022-09-05 17.99 18.14 17.99 18.14 0.0M
2022-09-02 17.99 18.18 17.99 18.18 0.0M
2022-09-01 18.20 18.20 17.99 17.99 0.0M
2022-08-31 18.57 18.57 18.28 18.28 0.0M
2022-08-30 18.67 18.67 18.52 18.52 0.0M
2022-08-29 18.57 18.62 18.57 18.62 0.0M
2022-08-26 19.16 19.16 18.78 18.78 0.0M
2022-08-25 19.14 19.14 19.06 19.06 0.0M
2022-08-24 19.10 19.10 19.08 19.08 0.0M
2022-08-23 19.27 19.27 19.15 19.15 0.0M
2022-08-22 19.29 19.30 19.29 19.30 0.0M
2022-08-19 19.32 19.33 19.32 19.33 0.0M
2022-08-18 19.39 19.43 19.39 19.43 0.0M
2022-08-17 19.68 19.68 19.42 19.42 0.0M
2022-08-16 19.59 19.59 19.57 19.57 0.0M
2022-08-15 19.48 19.52 19.48 19.52 0.0M
2022-08-12 19.40 19.43 19.40 19.43 0.0M
2022-08-11 19.69 19.69 19.34 19.34 0.0M
2022-08-10 19.54 19.64 19.54 19.64 0.0M
2022-08-09 19.63 19.63 19.53 19.53 0.0M
2022-08-08 19.73 19.73 19.69 19.69 0.0M
2022-08-05 19.80 19.80 19.58 19.58 0.0M
2022-08-04 19.83 19.83 19.74 19.74 0.0M
2022-08-03 19.69 19.85 19.69 19.85 0.0M
2022-08-02 19.68 19.80 19.68 19.80 0.0M
2022-08-01 19.72 19.76 19.72 19.76 0.0M
2022-07-29 19.67 19.72 19.67 19.72 0.0M
2022-07-28 19.63 19.63 19.54 19.54 0.0M
2022-07-27 19.55 19.55 19.54 19.54 0.0M
2022-07-26 19.30 19.41 19.30 19.34 0.0M
2022-07-25 19.14 19.35 19.14 19.29 0.0M
2022-07-22 19.16 19.21 19.16 19.21 0.0M
2022-07-21 19.04 19.20 19.02 19.20 0.0M
2022-07-20 19.19 19.20 19.10 19.10 0.0M
2022-07-19 18.89 19.18 18.89 19.18 0.0M
2022-07-18 18.91 19.04 18.91 19.02 0.0M
2022-07-15 18.71 18.78 18.71 18.78 0.0M
2022-07-14 18.96 18.96 18.71 18.71 0.0M
2022-07-13 19.17 19.17 18.98 18.98 0.0M
2022-07-12 19.00 19.16 19.00 19.16 0.0M
2022-07-11 18.89 19.00 18.89 19.00 0.0M
2022-07-08 18.98 19.04 18.98 19.04 0.0M
2022-07-07 18.89 18.98 18.89 18.98 0.0M
2022-07-06 18.66 18.78 18.66 18.78 0.0M
2022-07-05 18.70 18.70 18.38 18.38 0.0M
2022-07-04 18.68 18.68 18.65 18.65 0.0M
2022-07-01 18.34 18.47 18.34 18.47 0.0M
2022-06-30 18.57 18.57 18.49 18.49 0.0M
2022-06-29 18.71 18.71 18.60 18.71 0.0M
2022-06-28 18.84 18.84 18.84 18.84 0.0M
2022-06-27 18.81 18.81 18.73 18.73 0.0M
2022-06-24 18.37 18.80 18.37 18.80 0.0M
2022-06-23 18.24 18.31 18.24 18.31 0.0M
2022-06-22 18.23 18.34 18.23 18.34 0.0M
2022-06-21 18.46 18.46 18.39 18.39 0.0M
2022-06-20 18.24 18.41 18.24 18.41 0.0M
2022-06-17 18.12 18.19 18.12 18.19 0.0M
2022-06-16 18.32 18.32 18.15 18.15 0.0M
2022-06-15 18.08 18.36 18.08 18.36 0.0M
2022-06-14 18.38 18.38 17.94 17.94 0.0M
2022-06-13 18.41 18.41 18.30 18.30 0.0M
2022-06-10 18.82 18.82 18.56 18.56 0.0M
2022-06-09 18.95 18.95 18.86 18.86 0.0M
2022-06-08 19.21 19.21 19.05 19.05 0.0M
2022-06-07 19.16 19.21 19.16 19.21 0.0M
2022-06-06 19.21 19.30 19.21 19.30 0.0M
2022-06-03 19.16 19.16 19.09 19.09 0.0M
2022-06-02 19.22 19.22 19.18 19.18 0.0M
2022-06-01 19.48 19.48 19.11 19.11 0.0M
2022-05-31 19.30 19.34 19.30 19.34 0.0M
2022-05-30 19.31 19.31 19.26 19.26 0.0M
2022-05-27 19.25 19.29 19.25 19.29 0.0M
2022-05-26 19.14 19.22 19.14 19.22 0.0M
2022-05-25 19.11 19.15 19.11 19.15 0.0M
2022-05-24 19.12 19.12 18.95 18.95 0.0M
2022-05-23 19.27 19.29 19.27 19.29 0.0M
2022-05-20 18.98 19.07 18.98 19.07 0.0M
2022-05-19 18.99 18.99 18.74 18.80 0.0M
2022-05-18 19.51 19.51 19.23 19.23 0.0M
2022-05-17 19.43 19.47 19.43 19.47 0.0M
2022-05-16 19.10 19.30 19.10 19.30 0.0M
2022-05-13 18.92 19.24 18.92 19.24 0.0M
2022-05-12 18.54 18.86 18.54 18.86 0.0M
2022-05-11 18.74 18.87 18.74 18.87 0.0M
2022-05-10 18.74 18.74 18.71 18.71 0.0M
2022-05-09 18.87 18.87 18.59 18.63 0.0M
2022-05-06 19.33 19.33 18.91 18.91 0.0M
2022-05-05 20.02 20.02 19.45 19.45 0.0M
2022-05-04 19.96 19.96 19.72 19.72 0.0M
2022-05-03 19.87 19.98 19.87 19.98 0.0M
2022-05-02 19.83 19.88 19.69 19.69 0.0M
2022-04-29 20.01 20.05 20.01 20.05 0.0M
2022-04-28 19.75 19.80 19.75 19.80 0.0M
2022-04-27 19.66 19.70 19.66 19.70 0.0M
2022-04-26 19.98 19.98 19.64 19.64 0.0M
2022-04-25 19.49 19.73 19.49 19.73 0.0M
2022-04-22 20.04 20.04 19.86 19.86 0.0M
2022-04-21 20.00 20.24 20.00 20.24 0.0M
2022-04-20 19.88 20.05 19.88 20.05 0.0M
2022-04-19 19.92 19.92 19.88 19.88 0.0M
2022-04-14 19.89 20.11 19.89 20.11 0.0M
2022-04-13 19.87 19.89 19.87 19.89 0.0M
2022-04-12 19.76 19.93 19.76 19.93 0.0M
2022-04-11 20.01 20.01 20.00 20.00 0.0M
2022-04-08 20.10 20.10 20.09 20.09 0.0M
2022-04-07 19.96 19.96 19.90 19.90 0.0M
2022-04-06 19.95 19.95 19.90 19.90 0.0M
2022-04-05 19.76 19.96 19.76 19.96 0.0M
2022-04-04 19.70 19.72 19.70 19.72 0.0M
2022-04-01 19.47 19.60 19.47 19.60 0.0M
2022-03-31 19.67 19.67 19.45 19.45 0.0M
2022-03-30 19.75 19.75 19.66 19.66 0.0M
2022-03-29 19.80 19.96 19.80 19.96 0.0M
2022-03-28 19.78 19.78 19.71 19.71 0.0M
2022-03-25 19.59 19.70 19.59 19.70 0.0M
2022-03-24 19.69 19.69 19.64 19.64 0.0M
2022-03-23 20.00 20.00 19.63 19.63 0.0M
2022-03-22 19.69 19.97 19.69 19.97 0.0M
2022-03-21 19.65 19.71 19.65 19.71 0.0M
2022-03-18 19.50 19.67 19.46 19.67 0.0M
2022-03-17 19.62 19.62 19.45 19.45 0.0M
2022-03-16 19.21 19.39 19.21 19.39 0.0M
2022-03-15 18.66 18.98 18.66 18.98 0.0M
2022-03-14 18.63 18.89 18.63 18.89 0.0M
2022-03-11 18.38 18.73 18.38 18.62 0.0M
2022-03-10 18.65 18.65 18.34 18.34 0.0M
2022-03-09 18.37 18.63 18.37 18.63 0.0M
2022-03-08 17.71 17.93 17.71 17.93 0.0M
2022-03-07 17.97 17.97 17.95 17.95 0.0M
2022-03-04 18.89 18.89 18.37 18.37 0.0M
2022-03-03 19.45 19.45 19.02 19.02 0.0M
2022-03-02 19.26 19.28 19.26 19.28 0.0M
2022-03-01 19.76 19.76 19.29 19.29 0.0M
2022-02-28 19.65 19.65 19.65 19.65 0.0M
2022-02-25 19.49 19.88 19.49 19.88 0.0M
2022-02-24 19.52 19.52 19.17 19.17 0.0M
2022-02-23 20.29 20.32 20.29 20.32 0.0M
2022-02-22 20.00 20.25 20.00 20.25 0.0M
2022-02-21 20.42 20.42 20.27 20.27 0.0M
2022-02-18 20.38 20.38 20.38 20.38 0.0M
2022-02-17 20.42 20.42 20.35 20.35 0.0M
2022-02-16 20.41 20.41 20.40 20.40 0.0M
2022-02-15 20.30 20.48 20.30 20.48 0.0M
2022-02-14 20.27 20.28 20.17 20.28 0.0M
2022-02-11 20.47 20.70 20.47 20.70 0.0M
2022-02-10 20.51 20.62 20.51 20.62 0.0M
2022-02-09 20.57 20.57 20.53 20.53 0.0M
2022-02-08 20.41 20.43 20.41 20.43 0.0M
2022-02-07 20.35 20.35 20.31 20.31 0.0M
2022-02-04 20.44 20.44 20.21 20.21 0.0M
2022-02-03 20.79 20.79 20.42 20.42 0.0M
2022-02-02 20.78 20.85 20.78 20.85 0.0M
2022-02-01 20.65 20.66 20.65 20.66 0.0M
2022-01-31 20.67 20.67 20.55 20.55 0.0M
2022-01-28 20.76 20.76 20.57 20.57 0.0M
2022-01-27 20.36 20.73 20.36 20.73 0.0M
2022-01-26 20.52 20.52 20.50 20.50 0.0M
2022-01-25 20.33 20.38 20.33 20.38 0.0M
2022-01-24 20.77 20.77 20.12 20.12 0.0M
2022-01-21 20.75 20.75 20.70 20.70 0.0M
2022-01-20 21.11 21.11 21.06 21.06 0.0M
2022-01-19 20.79 21.02 20.79 21.02 0.0M
2022-01-18 20.83 20.83 20.81 20.81 0.0M
2022-01-17 20.86 20.89 20.86 20.89 0.0M
2022-01-14 20.67 20.73 20.67 20.73 0.0M
2022-01-13 20.74 20.82 20.74 20.82 0.0M
2022-01-12 20.84 20.84 20.79 20.79 0.0M
2022-01-11 20.81 20.81 20.71 20.71 0.0M
2022-01-10 20.82 20.82 20.69 20.69 0.0M
2022-01-07 20.70 20.74 20.70 20.74 0.0M
2022-01-06 20.63 20.71 20.63 20.71 0.0M
2022-01-05 20.78 20.87 20.78 20.87 0.0M
2022-01-04 20.63 20.82 20.63 20.82 0.0M
2022-01-03 20.46 20.56 20.46 20.56 0.0M