HSBC MSCI World UCITS ETF EUR Hedged (Acc)

H41H
🏛️ Francia →
36.99
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 36.94 36.94 36.94 36.99 0.0M
2025-09-25 37.00 37.00 36.93 36.86 0.0M
2025-09-24 37.16 37.18 37.15 37.12 0.0M
2025-09-23 37.28 37.28 37.28 37.28 0.0M
2025-09-22 37.13 37.17 37.12 37.20 0.0M
2025-09-19 37.00 37.30 37.00 37.03 0.0M
2025-09-18 36.98 37.00 36.98 37.09 0.0M
2025-09-17 36.85 36.88 36.80 36.80 0.0M
2025-09-16 36.98 37.05 36.98 36.83 0.0M
2025-09-15 36.86 36.93 36.85 36.93 0.0M
2025-09-12 36.83 36.84 36.75 36.82 0.0M
2025-09-11 36.65 36.67 36.65 36.83 0.0M
2025-09-10 36.63 36.63 36.63 36.59 0.0M
2025-09-09 36.48 36.48 36.38 36.40 0.0M
2025-09-08 36.37 36.46 36.37 36.48 0.0M
2025-09-05 36.47 36.49 36.47 36.23 0.0M
2025-09-04 36.15 36.21 36.15 36.26 0.0M
2025-09-03 35.98 36.11 35.98 36.03 0.0M
2025-09-02 36.19 36.19 35.76 35.76 0.0M
2025-09-01 36.16 36.26 36.16 36.21 0.0M
2025-08-29 36.35 36.35 36.35 36.14 0.0M
2025-08-28 36.35 36.35 36.30 36.28 0.0M
2025-08-27 36.28 36.28 36.27 36.27 0.0M
2025-08-26 36.09 36.09 36.09 36.13 0.0M
2025-08-25 36.28 36.28 36.28 36.29 0.0M
2025-08-22 35.85 35.85 35.85 36.38 0.0M
2025-08-21 35.97 35.97 35.95 35.92 0.0M
2025-08-20 35.97 35.97 35.97 35.90 0.0M
2025-08-19 36.16 36.16 36.16 36.14 0.0M
2025-08-18 36.17 36.17 36.17 36.15 0.0M
2025-08-15 36.34 36.34 36.34 36.17 0.0M
2025-08-14 36.14 36.14 36.10 36.12 0.0M
2025-08-13 36.13 36.22 36.11 36.15 0.0M
2025-08-12 35.83 36.00 35.80 35.99 0.0M
2025-08-11 35.91 35.91 35.83 35.80 0.0M
2025-08-08 35.67 35.82 35.67 35.79 0.0M
2025-08-07 35.65 35.72 35.65 35.57 0.0M
2025-08-06 35.47 35.47 35.35 35.49 0.0M
2025-08-05 35.52 35.52 35.52 35.30 0.0M
2025-08-04 35.03 35.33 35.03 35.31 0.0M
2025-08-01 35.34 35.34 34.81 34.88 0.0M
2025-07-31 35.91 35.91 35.68 35.68 0.0M
2025-07-30 35.73 35.73 35.73 35.69 0.0M
2025-07-29 35.78 35.82 35.66 35.66 0.0M
2025-07-28 35.93 35.93 35.72 35.72 0.0M
2025-07-25 35.65 35.65 35.65 35.73 0.0M
2025-07-24 35.67 35.77 35.67 35.74 0.0M
2025-07-23 35.48 35.48 35.48 35.51 0.0M
2025-07-22 35.29 35.29 35.29 35.24 0.0M
2025-07-21 35.31 35.31 35.31 35.42 0.0M
2025-07-18 35.36 35.36 35.26 35.26 0.0M
2025-07-17 35.13 35.13 35.13 35.24 0.0M
2025-07-16 34.93 34.99 34.93 34.92 0.0M
2025-07-15 35.25 35.25 35.22 35.12 0.0M
2025-07-14 34.88 35.01 34.88 35.10 0.0M
2025-07-11 35.13 35.13 35.01 35.05 0.0M
2025-07-10 35.07 35.07 35.07 35.22 0.0M
2025-07-09 34.96 34.96 34.96 35.06 0.0M
2025-07-08 34.99 34.99 34.94 34.93 0.0M
2025-07-07 35.01 35.03 35.01 35.01 0.0M
2025-07-04 35.06 35.06 35.06 34.99 0.0M
2025-07-03 35.00 35.12 35.00 35.18 0.0M
2025-07-02 34.91 34.91 34.79 34.86 0.0M
2025-07-01 34.83 34.83 34.76 34.76 0.0M
2025-06-30 34.86 34.86 34.84 34.79 0.0M
2025-06-27 34.67 34.67 34.66 34.76 0.0M
2025-06-26 34.39 34.43 34.39 34.46 0.0M
2025-06-25 34.35 34.35 34.30 34.29 0.0M
2025-06-24 34.35 34.35 34.23 34.28 0.0M
2025-06-23 33.73 33.88 33.73 33.88 0.0M
2025-06-20 33.81 33.82 33.81 33.80 0.0M
2025-06-19 33.82 33.82 33.82 33.65 0.0M
2025-06-18 34.02 34.02 34.02 34.03 0.0M
2025-06-17 34.02 34.02 33.96 34.03 0.0M
2025-06-16 34.05 34.05 34.04 34.22 0.0M
2025-06-13 33.85 33.85 33.85 34.06 0.0M
2025-06-12 34.10 34.10 34.00 34.21 0.0M
2025-06-11 34.21 34.21 34.21 34.30 0.0M
2025-06-10 34.13 34.13 34.07 34.19 0.0M
2025-06-09 34.11 34.11 34.11 34.10 0.0M
2025-06-06 33.97 33.97 33.93 34.09 0.0M
2025-06-05 33.95 34.11 33.88 34.08 0.0M
2025-06-04 33.97 33.97 33.97 33.98 0.0M
2025-06-03 33.69 33.69 33.69 33.87 0.0M
2025-06-02 33.56 33.64 33.41 33.59 0.0M
2025-05-30 33.60 33.67 33.60 33.62 0.0M
2025-05-29 33.98 33.98 33.98 33.67 0.0M
2025-05-28 33.74 33.74 33.74 33.63 0.0M
2025-05-27 33.53 33.65 33.53 33.65 0.0M
2025-05-26 33.49 33.49 33.49 33.48 0.0M
2025-05-23 33.36 33.40 33.07 33.07 0.0M
2025-05-22 33.39 33.39 33.35 33.39 0.0M
2025-05-21 33.65 33.74 33.64 33.74 0.0M
2025-05-20 33.73 33.73 33.73 33.80 0.0M
2025-05-19 33.49 33.49 33.49 33.68 0.0M
2025-05-16 33.59 33.70 33.56 33.64 0.0M
2025-05-15 33.38 33.54 33.29 33.54 0.0M
2025-05-14 33.47 33.47 33.35 33.41 0.0M
2025-05-13 33.17 33.20 33.17 33.49 0.0M
2025-05-12 32.86 33.08 32.86 33.08 0.0M
2025-05-09 32.39 32.50 32.39 32.35 0.0M
2025-05-08 32.37 32.37 32.37 32.40 0.0M
2025-05-07 32.16 32.16 32.16 32.06 0.0M
2025-05-06 32.21 32.21 32.21 32.14 0.0M
2025-05-05 32.25 32.25 32.19 32.32 0.0M
2025-05-02 32.20 32.20 32.14 32.28 0.0M
2025-04-30 31.68 31.68 31.68 31.49 0.0M
2025-04-29 31.58 31.63 31.58 31.58 0.0M
2025-04-28 31.47 31.57 31.47 31.37 0.0M
2025-04-25 31.49 31.49 31.27 31.32 0.0M
2025-04-24 30.68 31.17 30.68 31.17 0.0M
2025-04-23 30.75 31.00 30.75 30.88 0.0M
2025-04-22 30.06 30.06 30.00 30.24 0.0M
2025-04-17 30.34 30.34 30.34 30.20 0.0M
2025-04-16 30.33 30.33 30.27 30.53 0.0M
2025-04-15 30.65 30.70 30.64 30.73 0.0M
2025-04-14 30.60 30.74 30.60 30.60 0.0M
2025-04-11 30.06 30.06 30.06 29.73 0.0M
2025-04-10 29.82 29.82 29.82 29.82 0.0M
2025-04-09 28.65 28.65 28.04 28.43 0.0M
2025-04-08 29.03 29.80 29.03 29.47 0.0M
2025-04-07 28.06 28.31 28.06 28.31 0.0M
2025-04-04 30.66 30.66 30.66 29.54 0.0M
2025-04-03 31.30 31.30 31.00 30.99 0.0M
2025-04-02 32.03 32.03 31.96 32.16 0.0M
2025-04-01 31.98 31.98 31.86 32.08 0.0M
2025-03-31 31.72 31.72 31.44 31.67 0.0M
2025-03-28 32.36 32.36 32.36 32.01 0.0M
2025-03-27 32.54 32.54 32.54 32.59 0.0M
2025-03-26 32.95 32.95 32.72 32.72 0.0M
2025-03-25 32.83 32.83 32.80 32.92 0.0M
2025-03-24 32.68 32.68 32.68 32.82 0.0M
2025-03-21 32.41 32.41 32.41 32.33 0.0M
2025-03-20 32.59 32.59 32.59 32.45 0.0M
2025-03-19 32.21 32.21 32.21 32.45 0.0M
2025-03-18 32.41 32.41 32.20 32.22 0.0M
2025-03-17 32.07 32.25 32.07 32.31 0.0M
2025-03-14 31.74 31.74 31.74 32.08 0.0M
2025-03-13 31.79 31.99 31.79 31.68 0.0M
2025-03-12 31.90 31.90 31.90 32.02 0.0M
2025-03-11 32.09 32.09 31.90 31.76 0.0M
2025-03-10 32.65 32.65 32.38 32.16 0.0M
2025-03-07 32.74 32.74 32.74 32.44 0.0M
2025-03-06 33.09 33.09 33.09 33.00 0.0M
2025-03-05 33.03 33.03 32.97 32.81 0.0M
2025-03-04 33.22 33.22 33.22 32.59 0.0M
2025-03-03 33.80 33.84 33.80 33.67 0.0M
2025-02-28 33.23 33.42 33.23 33.28 0.0M
2025-02-27 33.75 33.84 33.67 33.66 0.0M
2025-02-26 33.77 33.81 33.77 33.89 0.0M
2025-02-25 33.69 33.76 33.38 33.38 0.0M
2025-02-24 33.98 33.98 33.98 33.83 0.0M
2025-02-21 34.32 34.32 34.32 34.16 0.0M
2025-02-20 34.39 34.40 34.39 34.21 0.0M
2025-02-19 34.53 34.53 34.53 34.39 0.0M
2025-02-18 34.55 34.55 34.51 34.46 0.0M
2025-02-17 34.49 34.49 34.49 34.49 0.0M
2025-02-14 34.44 34.44 34.44 34.40 0.0M
2025-02-13 34.17 34.17 34.11 34.30 0.0M
2025-02-12 34.16 34.16 34.16 33.93 0.0M
2025-02-11 34.01 34.01 34.01 34.10 0.0M
2025-02-10 33.96 34.06 33.96 34.08 0.0M
2025-02-07 34.16 34.16 34.07 33.93 0.0M
2025-02-06 34.10 34.10 34.10 34.14 0.0M
2025-02-05 33.78 33.78 33.78 33.86 0.0M
2025-02-04 33.64 33.73 33.64 33.89 0.0M
2025-02-03 33.46 33.48 33.46 33.71 0.0M
2025-01-31 34.27 34.31 34.27 34.31 0.0M
2025-01-30 34.04 34.08 34.04 34.06 0.0M
2025-01-29 34.06 34.06 34.06 33.92 0.0M
2025-01-28 33.78 33.90 33.78 33.84 0.0M
2025-01-27 33.71 33.71 33.40 33.63 0.0M
2025-01-24 34.19 34.19 34.19 34.18 0.0M
2025-01-23 33.96 34.09 33.96 34.08 0.0M
2025-01-22 33.95 33.95 33.95 34.02 0.0M
2025-01-21 33.58 33.77 33.58 33.77 0.0M
2025-01-20 33.61 33.71 33.61 33.68 0.0M
2025-01-17 33.36 33.52 33.36 33.62 0.0M
2025-01-16 33.41 33.41 33.41 33.33 0.0M
2025-01-15 32.74 32.83 32.74 33.17 0.0M
2025-01-14 32.82 32.88 32.82 32.68 0.0M
2025-01-13 32.56 32.56 32.56 32.49 0.0M
2025-01-10 33.05 33.17 32.62 32.64 0.0M
2025-01-09 33.03 33.03 33.03 33.10 0.0M
2025-01-08 33.19 33.19 33.19 33.09 0.0M
2025-01-07 33.40 33.48 33.30 33.31 0.0M
2025-01-06 33.24 33.24 33.24 33.58 0.0M
2025-01-03 32.98 33.05 32.98 33.07 0.0M
2025-01-02 33.09 33.18 33.09 33.09 0.0M