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
2023-12-29 19.11 18.97 18.85 18.85 0.0M
2023-12-28 19.05 19.05 19.05 18.94 0.0M
2023-12-27 18.97 18.97 18.94 18.96 0.0M
2023-12-22 18.88 18.88 18.88 18.96 0.0M
2023-12-21 18.91 18.91 18.91 18.88 0.0M
2023-12-20 19.05 19.05 19.05 18.99 0.0M
2023-12-19 18.83 18.83 18.83 18.86 0.0M
2023-12-18 18.78 18.78 18.78 18.80 0.0M
2023-12-15 18.88 18.84 18.82 18.83 0.0M
2023-12-14 18.96 18.96 18.96 19.00 0.0M
2023-12-13 18.63 18.63 18.63 18.60 0.0M
2023-12-12 18.75 18.75 18.75 18.65 0.0M
2023-12-11 18.74 18.74 18.74 18.71 0.0M
2023-12-08 19.05 18.63 18.61 18.63 0.0M
2023-12-07 18.53 18.53 18.53 18.54 0.0M
2023-12-06 18.57 18.63 18.57 18.64 0.0M
2023-12-05 18.48 18.48 18.48 18.51 0.0M
2023-12-04 18.57 18.57 18.54 18.54 0.0M
2023-12-01 18.33 18.33 18.33 18.55 0.0M
2023-11-30 18.20 18.20 18.20 18.27 0.0M
2023-11-29 18.08 18.08 18.08 18.12 0.0M
2023-11-28 18.08 18.08 18.08 18.12 0.0M
2023-11-27 18.24 18.24 18.24 18.18 0.0M
2023-11-24 18.13 18.13 18.13 18.24 0.0M
2023-11-23 18.09 18.09 18.09 18.13 0.0M
2023-11-22 18.13 18.13 18.13 18.05 0.0M
2023-11-21 18.08 18.08 18.08 18.08 0.0M
2023-11-20 18.09 18.09 18.09 18.03 0.0M
2023-11-17 17.94 17.94 17.94 18.09 0.0M
2023-11-16 17.97 17.97 17.97 17.87 0.0M
2023-11-15 18.21 18.21 18.21 18.07 0.0M
2023-11-14 18.02 18.02 18.02 18.09 0.0M
2023-11-13 17.87 17.87 17.87 17.99 0.0M
2023-11-10 18.57 18.13 18.05 18.13 0.0M
2023-11-09 18.05 18.31 18.15 18.29 0.0M
2023-11-08 18.07 18.07 18.07 18.16 0.0M
2023-11-07 18.11 18.11 18.11 18.21 0.0M
2023-11-06 18.22 18.26 18.21 18.23 0.0M
2023-11-03 18.22 18.19 18.14 18.19 0.0M
2023-11-01 18.14 17.96 17.82 17.88 0.0M
2023-10-30 17.96 17.80 17.70 17.76 0.0M
2023-10-27 17.70 17.89 17.64 17.65 0.0M
2023-10-26 17.89 17.89 17.89 17.96 0.0M
2023-10-25 17.98 17.98 17.98 18.01 0.0M
2023-10-24 18.09 18.09 18.09 18.06 0.0M
2023-10-23 18.24 18.24 18.24 18.18 0.0M
2023-10-20 18.25 18.25 18.25 18.21 0.0M
2023-10-19 18.59 18.59 18.59 18.42 0.0M
2023-10-18 18.99 18.99 18.99 18.78 0.0M
2023-10-17 18.91 18.91 18.91 18.99 0.0M
2023-10-16 18.94 18.94 18.94 18.95 0.0M
2023-10-13 19.06 19.06 19.06 18.88 0.0M
2023-10-12 19.18 19.18 19.18 19.05 0.0M
2023-10-11 19.05 19.05 19.05 19.11 0.0M
2023-10-10 18.98 18.98 18.98 19.12 0.0M
2023-10-09 18.75 18.75 18.75 18.77 0.0M
2023-10-06 18.77 18.77 18.77 18.79 0.0M
2023-10-05 18.61 18.61 18.61 18.66 0.0M
2023-10-04 18.44 18.44 18.44 18.58 0.0M
2023-10-03 18.66 18.66 18.66 18.58 0.0M
2023-10-02 18.95 18.95 18.95 18.73 0.0M
2023-09-29 18.24 19.01 18.99 19.01 0.0M
2023-09-27 18.99 19.05 18.99 19.05 0.0M
2023-09-26 19.02 19.02 19.02 19.08 0.0M
2023-09-25 19.04 19.04 19.04 19.02 0.0M
2023-09-22 19.08 19.08 19.08 19.13 0.0M
2023-09-21 19.33 19.33 19.33 19.19 0.0M
2023-09-20 19.24 19.24 19.24 19.39 0.0M
2023-09-19 19.15 19.15 19.15 19.13 0.0M
2023-09-18 19.46 19.46 19.39 19.20 0.0M
2023-09-15 19.62 19.62 19.62 19.49 0.0M
2023-09-14 19.07 19.07 19.07 19.39 0.0M
2023-09-13 18.95 18.99 18.95 19.10 0.0M
2023-09-12 19.11 19.11 19.11 19.06 0.0M
2023-09-11 19.09 19.09 19.09 19.07 0.0M
2023-09-08 18.83 18.96 18.83 18.95 0.0M
2023-09-07 18.66 18.66 18.66 18.79 0.0M
2023-09-06 18.78 18.78 18.78 18.80 0.0M
2023-09-05 18.80 18.80 18.80 18.91 0.0M
2023-09-04 19.01 19.01 19.01 18.93 0.0M
2023-09-01 18.88 19.04 18.88 18.94 0.0M
2023-08-31 18.97 18.97 18.96 18.90 0.0M
2023-08-28 18.69 18.70 18.69 18.78 0.0M
2023-08-25 18.61 18.61 18.61 18.60 0.0M
2023-08-24 18.82 18.82 18.82 18.61 0.0M
2023-08-23 18.57 18.67 18.57 18.63 0.0M
2023-08-22 18.50 18.50 18.50 18.54 0.0M
2023-08-21 18.47 18.47 18.47 18.43 0.0M
2023-08-18 18.48 18.48 18.44 18.50 0.0M
2023-08-17 18.62 18.62 18.62 18.62 0.0M
2023-08-16 18.66 18.66 18.66 18.68 0.0M
2023-08-15 18.85 18.85 18.85 18.67 0.0M
2023-08-14 18.83 18.83 18.83 18.86 0.0M
2023-08-11 18.90 18.90 18.90 18.81 0.0M
2023-08-10 18.93 18.93 18.93 18.97 0.0M
2023-08-09 18.98 18.98 18.98 18.83 0.0M
2023-08-08 18.80 18.80 18.80 18.76 0.0M
2023-08-07 18.75 18.75 18.75 18.83 0.0M
2023-08-04 18.75 18.75 18.75 18.79 0.0M
2023-08-03 18.69 18.69 18.69 18.81 0.0M
2023-08-02 18.89 18.89 18.89 18.87 0.0M
2023-08-01 19.26 19.26 19.26 19.12 0.0M
2023-07-31 19.38 19.40 19.38 19.36 0.0M
2023-07-28 19.41 19.41 19.41 19.40 0.0M
2023-07-27 19.43 19.43 19.43 19.52 0.0M
2023-07-26 19.32 19.32 19.32 19.42 0.0M
2023-07-25 19.30 19.30 19.30 19.41 0.0M
2023-07-24 19.17 19.17 19.17 19.23 0.0M
2023-07-21 19.25 19.25 19.20 19.17 0.0M
2023-07-20 19.05 19.05 19.05 19.18 0.0M
2023-07-19 18.92 18.92 18.92 19.04 0.0M
2023-07-18 18.67 18.67 18.67 18.85 0.0M
2023-07-17 18.73 18.73 18.73 18.74 0.0M
2023-07-14 18.79 18.79 18.79 18.85 0.0M
2023-07-13 18.70 18.70 18.70 18.85 0.0M
2023-07-12 18.54 18.54 18.54 18.70 0.0M
2023-07-11 18.35 18.35 18.35 18.43 0.0M
2023-07-10 18.33 18.33 18.33 18.32 0.0M
2023-07-07 18.32 18.32 18.32 18.38 0.0M
2023-07-06 18.64 18.64 18.64 18.36 0.0M
2023-07-05 18.81 18.81 18.81 18.78 0.0M
2023-07-04 18.90 18.92 18.90 18.91 0.0M
2023-07-03 18.89 18.89 18.89 18.87 0.0M
2023-06-30 18.77 18.77 18.77 18.89 0.0M
2023-06-29 18.69 18.69 18.69 18.66 0.0M
2023-06-28 18.72 18.72 18.72 18.68 0.0M
2023-06-27 18.69 18.69 18.69 18.64 0.0M
2023-06-26 18.70 18.70 18.70 18.63 0.0M
2023-06-23 18.72 18.72 18.72 18.72 0.0M
2023-06-22 18.58 18.58 18.58 18.64 0.0M
2023-06-21 18.89 18.89 18.89 18.80 0.0M
2023-06-20 18.99 18.99 18.99 19.01 0.0M
2023-06-19 19.18 19.18 19.18 19.07 0.0M
2023-06-16 19.18 19.18 19.18 19.27 0.0M
2023-06-15 19.12 19.12 19.12 19.14 0.0M
2023-06-14 19.06 19.06 19.06 19.17 0.0M
2023-06-13 19.04 19.05 18.99 19.10 0.0M
2023-06-12 19.18 19.18 19.18 18.97 0.0M
2023-06-09 19.15 19.15 19.15 19.06 0.0M
2023-06-08 19.12 19.12 19.12 19.08 0.0M
2023-06-07 19.06 19.06 19.06 19.12 0.0M
2023-06-06 18.98 18.98 18.98 19.10 0.0M
2023-06-05 19.03 19.03 19.03 18.95 0.0M
2023-06-02 18.82 18.82 18.82 19.02 0.0M
2023-06-01 18.77 18.81 18.77 18.80 0.0M
2023-05-31 18.69 18.69 18.69 18.66 0.0M
2023-05-30 18.98 18.98 18.98 18.77 0.0M
2023-05-29 18.96 18.96 18.96 18.93 0.0M
2023-05-26 18.85 18.85 18.85 18.94 0.0M
2023-05-25 18.92 18.92 18.92 18.80 0.0M
2023-05-24 19.18 19.18 19.18 18.91 0.0M
2023-05-23 19.26 19.26 19.26 19.33 0.0M
2023-05-22 19.33 19.33 19.33 19.27 0.0M
2023-05-19 19.33 19.33 19.33 19.36 0.0M
2023-05-18 19.31 19.31 19.31 19.31 0.0M
2023-05-17 19.16 19.27 19.16 19.23 0.0M
2023-05-16 19.34 19.34 19.30 19.32 0.0M
2023-05-15 19.46 19.46 19.42 19.40 0.0M
2023-05-12 19.41 19.41 19.41 19.41 0.0M
2023-05-11 19.45 19.45 19.45 19.45 0.0M
2023-05-10 19.46 19.46 19.30 19.30 0.0M
2023-05-09 19.51 19.51 19.51 19.51 0.0M
2023-05-08 19.45 19.45 19.45 19.45 0.0M
2023-05-05 19.38 19.38 19.38 19.38 0.0M
2023-05-04 19.22 19.22 19.22 19.22 0.0M
2023-05-03 19.23 19.23 19.23 19.23 0.0M
2023-05-02 19.45 19.45 19.13 19.13 0.0M
2023-04-28 19.31 19.32 19.31 19.32 0.0M
2023-04-27 19.14 19.22 19.14 19.22 0.0M
2023-04-26 19.22 19.25 19.22 19.25 0.0M
2023-04-25 19.19 19.21 19.19 19.19 0.0M
2023-04-24 19.28 19.35 19.28 19.35 0.0M
2023-04-21 19.28 19.28 19.27 19.27 0.0M
2023-04-20 19.28 19.28 19.21 19.21 0.0M
2023-04-19 19.31 19.31 19.27 19.27 0.0M
2023-04-18 19.33 19.33 19.33 19.33 0.0M
2023-04-17 19.27 19.27 19.27 19.27 0.0M
2023-04-14 19.25 19.26 19.25 19.26 0.0M
2023-04-13 19.18 19.18 19.14 19.18 0.0M
2023-04-12 19.06 19.06 19.06 19.06 0.0M
2023-04-11 19.17 19.17 19.17 19.17 0.0M
2023-04-06 18.91 18.91 18.91 18.91 0.0M
2023-04-05 18.77 18.77 18.77 18.77 0.0M
2023-04-04 18.88 18.88 18.88 18.88 0.0M
2023-04-03 18.72 18.72 18.72 18.72 0.0M
2023-03-31 18.64 18.64 18.64 18.64 0.0M
2023-03-30 18.55 18.55 18.55 18.55 0.0M
2023-03-29 18.35 18.45 18.35 18.45 0.0M
2023-03-28 18.46 18.46 18.46 18.46 0.0M
2023-03-27 18.33 18.33 18.33 18.33 0.0M
2023-03-24 18.16 18.16 18.11 18.11 0.0M
2023-03-23 18.26 18.26 18.26 18.26 0.0M
2023-03-22 18.34 18.34 18.34 18.34 0.0M
2023-03-21 18.28 18.28 18.28 18.28 0.0M
2023-03-20 17.92 17.92 17.92 17.92 0.0M
2023-03-17 18.26 18.26 18.26 18.26 0.0M
2023-03-16 18.14 18.14 18.14 18.14 0.0M
2023-03-15 18.25 18.25 18.25 18.25 0.0M
2023-03-14 18.18 18.18 18.18 18.18 0.0M
2023-03-13 18.48 18.48 18.48 18.48 0.0M
2023-03-10 18.56 18.56 18.50 18.52 0.0M
2023-03-09 18.81 18.81 18.81 18.81 0.0M
2023-03-08 18.80 18.80 18.80 18.80 0.0M
2023-03-07 19.04 19.11 19.04 19.11 0.0M
2023-03-06 19.22 19.22 19.22 19.22 0.0M
2023-03-03 19.20 19.20 19.20 19.20 0.0M
2023-03-02 18.95 18.95 18.95 18.95 0.0M
2023-03-01 19.17 19.17 19.17 19.17 0.0M
2023-02-28 19.13 19.13 19.13 19.13 0.0M
2023-02-27 19.15 19.15 19.15 19.15 0.0M
2023-02-24 19.23 19.25 19.11 19.11 0.0M
2023-02-22 19.15 19.15 19.14 19.14 0.0M
2023-02-21 19.12 19.12 19.12 19.12 0.0M
2023-02-20 19.18 19.18 19.18 19.18 0.0M
2023-02-17 18.94 18.94 18.94 18.94 0.0M
2023-02-16 19.18 19.18 19.18 19.18 0.0M
2023-02-15 19.15 19.15 19.00 19.04 0.0M
2023-02-14 19.28 19.28 19.28 19.28 0.0M
2023-02-13 19.02 19.02 19.02 19.02 0.0M
2023-02-10 19.09 19.09 19.09 19.09 0.0M
2023-02-09 19.32 19.32 19.32 19.32 0.0M
2023-02-08 19.20 19.20 19.20 19.20 0.0M
2023-02-07 19.09 19.09 19.09 19.09 0.0M
2023-02-06 19.08 19.08 19.05 19.05 0.0M
2023-02-03 19.01 19.01 19.01 19.01 0.0M
2023-02-02 18.98 18.98 18.88 18.94 0.0M
2023-02-01 19.09 19.09 19.09 19.09 0.0M
2023-01-31 19.06 19.06 19.06 19.06 0.0M
2023-01-30 18.95 18.95 18.95 18.95 0.0M
2023-01-27 18.96 18.96 18.96 18.96 0.0M
2023-01-26 19.04 19.04 19.02 19.02 0.0M
2023-01-25 18.94 18.94 18.94 18.94 0.0M
2023-01-24 19.14 19.14 19.14 19.14 0.0M
2023-01-23 19.13 19.13 19.13 19.13 0.0M
2023-01-20 19.08 19.08 19.08 19.08 0.0M
2023-01-19 19.18 19.18 19.18 19.18 0.0M
2023-01-18 19.22 19.22 19.22 19.22 0.0M
2023-01-17 19.09 19.09 19.09 19.09 0.0M
2023-01-16 19.10 19.10 19.10 19.10 0.0M
2023-01-13 18.92 18.92 18.92 18.92 0.0M
2023-01-12 18.79 18.89 18.79 18.89 0.0M
2023-01-11 18.69 18.69 18.69 18.69 0.0M
2023-01-10 18.65 18.65 18.65 18.65 0.0M
2023-01-09 18.79 18.79 18.79 18.79 0.0M
2023-01-06 18.55 18.55 18.55 18.55 0.0M
2023-01-05 18.42 18.42 18.42 18.42 0.0M
2023-01-04 18.46 18.46 18.46 18.46 0.0M
2023-01-03 18.18 18.39 18.18 18.39 0.0M
2023-01-02 18.28 18.28 18.28 18.28 0.0M