HSBC MSCI World Small Cap Screened UCITS ETF USD Acc (H41G)

H41G
🏛️ 法国 →
19.64
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 19.60 19.60 19.52 19.64 0.0M
2025-09-25 19.62 19.68 19.55 19.56 0.0M
2025-09-24 19.73 19.75 19.70 19.70 0.0M
2025-09-23 19.72 19.72 19.72 19.84 0.0M
2025-09-22 19.72 19.72 19.68 19.73 0.0M
2025-09-19 19.88 19.92 19.73 19.73 0.0M
2025-09-18 19.69 19.76 19.69 19.70 0.0M
2025-09-17 19.56 19.56 19.56 19.64 0.0M
2025-09-16 19.73 19.73 19.65 19.51 0.0M
2025-09-15 19.80 19.81 19.75 19.79 0.0M
2025-09-12 19.89 19.89 19.82 19.82 0.0M
2025-09-11 19.73 19.80 19.69 19.87 0.0M
2025-09-10 19.71 19.71 19.60 19.67 0.0M
2025-09-09 19.80 19.80 19.73 19.68 0.0M
2025-09-08 19.80 19.80 19.69 19.69 0.0M
2025-09-05 19.77 19.79 19.71 19.66 0.0M
2025-09-04 19.52 19.56 19.52 19.63 0.0M
2025-09-03 19.44 19.44 19.44 19.43 0.0M
2025-09-02 19.61 19.61 19.45 19.39 0.0M
2025-09-01 19.57 19.57 19.53 19.60 0.0M
2025-08-29 19.69 19.69 19.67 19.54 0.0M
2025-08-28 19.82 19.83 19.64 19.64 0.0M
2025-08-27 19.66 19.66 19.66 19.75 0.0M
2025-08-26 19.57 19.57 19.50 19.61 0.0M
2025-08-25 19.64 19.64 19.63 19.61 0.0M
2025-08-22 19.35 19.35 19.35 19.66 0.0M
2025-08-21 19.28 19.28 19.16 19.29 0.0M
2025-08-20 19.32 19.32 19.29 19.24 0.0M
2025-08-19 19.25 19.31 19.25 19.35 0.0M
2025-08-18 19.19 19.19 19.13 19.24 0.0M
2025-08-15 19.32 19.32 19.10 19.14 0.0M
2025-08-14 19.35 19.37 19.35 19.22 0.0M
2025-08-13 19.13 19.16 19.13 19.21 0.0M
2025-08-12 18.88 18.88 18.84 19.00 0.0M
2025-08-11 18.92 18.95 18.92 18.87 0.0M
2025-08-08 18.88 18.97 18.88 18.84 0.0M
2025-08-07 18.80 18.88 18.80 18.81 0.0M
2025-08-06 19.01 19.02 18.93 18.83 0.0M
2025-08-05 18.95 19.03 18.95 18.83 0.0M
2025-08-04 18.74 18.81 18.74 18.83 0.0M
2025-08-01 18.95 18.98 18.50 18.57 0.0M
2025-07-31 19.09 19.09 19.09 19.04 0.0M
2025-07-30 19.17 19.17 19.15 19.19 0.0M
2025-07-29 19.17 19.17 19.17 19.09 0.0M
2025-07-28 19.05 19.08 19.05 19.03 0.0M
2025-07-25 18.87 18.87 18.87 18.86 0.0M
2025-07-24 18.97 18.97 18.97 18.92 0.0M
2025-07-23 18.92 18.92 18.92 18.99 0.0M
2025-07-22 18.71 18.71 18.71 18.75 0.0M
2025-07-21 18.89 18.89 18.89 18.82 0.0M
2025-07-18 18.95 18.95 18.95 18.82 0.0M
2025-07-17 18.78 18.78 18.78 18.91 0.0M
2025-07-16 18.59 18.62 18.59 18.50 0.0M
2025-07-15 18.85 18.85 18.85 18.81 0.0M
2025-07-14 18.76 18.76 18.75 18.79 0.0M
2025-07-11 18.92 18.92 18.92 18.79 0.0M
2025-07-10 18.83 18.83 18.83 18.99 0.0M
2025-07-09 18.75 18.75 18.75 18.76 0.0M
2025-07-08 18.68 18.68 18.68 18.78 0.0M
2025-07-07 18.72 18.72 18.72 18.72 0.0M
2025-07-04 18.75 18.75 18.75 18.67 0.0M
2025-07-03 18.73 18.79 18.73 18.83 0.0M
2025-07-02 18.71 18.71 18.71 18.63 0.0M
2025-07-01 18.47 18.47 18.46 18.58 0.0M
2025-06-30 18.57 18.57 18.57 18.46 0.0M
2025-06-27 18.51 18.51 18.51 18.57 0.0M
2025-06-26 18.31 18.31 18.31 18.43 0.0M
2025-06-25 18.49 18.49 18.49 18.33 0.0M
2025-06-24 18.51 18.53 18.51 18.45 0.0M
2025-06-23 18.27 18.27 18.27 18.29 0.0M
2025-06-20 18.30 18.30 18.30 18.33 0.0M
2025-06-19 18.40 18.40 18.40 18.25 0.0M
2025-06-18 18.38 18.38 18.38 18.47 0.0M
2025-06-17 18.34 18.34 18.34 18.40 0.0M
2025-06-16 18.38 18.38 18.38 18.43 0.0M
2025-06-13 18.30 18.30 18.30 18.41 0.0M
2025-06-12 18.57 18.57 18.57 18.50 0.0M
2025-06-11 18.82 18.82 18.82 18.79 0.0M
2025-06-10 18.80 18.80 18.80 18.84 0.0M
2025-06-09 18.73 18.73 18.68 18.74 0.0M
2025-06-06 18.62 18.62 18.62 18.71 0.0M
2025-06-05 18.54 18.64 18.54 18.57 0.0M
2025-06-04 18.67 18.67 18.67 18.59 0.0M
2025-06-03 18.33 18.41 18.33 18.55 0.0M
2025-06-02 18.35 18.35 18.25 18.32 0.0M
2025-05-30 18.50 18.50 18.50 18.48 0.0M
2025-05-29 18.76 18.76 18.76 18.46 0.0M
2025-05-28 18.60 18.60 18.60 18.58 0.0M
2025-05-27 18.46 18.46 18.46 18.58 0.0M
2025-05-26 18.47 18.47 18.47 18.39 0.0M
2025-05-23 18.42 18.42 18.24 18.24 0.0M
2025-05-22 18.38 18.40 18.38 18.35 0.0M
2025-05-21 18.63 18.63 18.55 18.55 0.0M
2025-05-20 18.70 18.70 18.70 18.80 0.0M
2025-05-19 18.73 18.73 18.73 18.72 0.0M
2025-05-16 18.75 18.75 18.75 18.85 0.0M
2025-05-15 18.60 18.70 18.60 18.70 0.0M
2025-05-14 18.76 18.76 18.76 18.66 0.0M
2025-05-13 18.73 18.73 18.73 18.83 0.0M
2025-05-12 18.81 18.81 18.81 18.75 0.0M
2025-05-09 18.20 18.20 18.20 18.18 0.0M
2025-05-08 18.04 18.04 18.04 18.18 0.0M
2025-05-07 17.83 17.87 17.83 17.85 0.0M
2025-05-06 17.89 17.91 17.89 17.88 0.0M
2025-05-05 17.82 17.82 17.82 17.98 0.0M
2025-05-02 17.81 17.89 17.81 17.83 0.0M
2025-04-30 17.50 17.53 17.30 17.52 0.0M
2025-04-29 17.43 17.44 17.36 17.40 0.0M
2025-04-28 17.33 17.38 17.33 17.39 0.0M
2025-04-25 17.40 17.40 17.27 17.28 0.0M
2025-04-24 17.03 17.28 17.03 17.25 0.0M
2025-04-23 17.07 17.07 17.07 17.17 0.0M
2025-04-22 16.61 16.74 16.61 16.72 0.0M
2025-04-17 16.79 16.83 16.73 16.76 0.0M
2025-04-16 16.67 16.67 16.67 16.79 0.0M
2025-04-15 16.78 16.95 16.78 16.90 0.0M
2025-04-14 16.60 16.64 16.60 16.66 0.0M
2025-04-11 16.42 16.42 16.10 16.13 0.0M
2025-04-10 16.41 16.41 16.41 16.41 0.0M
2025-04-09 15.93 15.93 15.72 15.84 0.0M
2025-04-08 16.48 16.48 16.48 16.60 0.0M
2025-04-07 15.89 15.89 15.89 16.06 0.0M
2025-04-04 17.17 17.17 17.17 16.58 0.0M
2025-04-03 17.75 17.75 17.46 17.34 0.0M
2025-04-02 18.33 18.33 18.22 18.34 0.0M
2025-04-01 18.30 18.30 18.22 18.39 0.0M
2025-03-31 18.22 18.22 18.22 18.21 0.0M
2025-03-28 18.70 18.70 18.70 18.36 0.0M
2025-03-27 18.88 18.88 18.88 18.79 0.0M
2025-03-26 18.96 18.96 18.96 18.88 0.0M
2025-03-25 18.92 18.92 18.92 18.98 0.0M
2025-03-24 18.75 18.75 18.75 18.92 0.0M
2025-03-21 18.69 18.69 18.69 18.63 0.0M
2025-03-20 18.77 18.77 18.77 18.76 0.0M
2025-03-19 18.54 18.54 18.54 18.66 0.0M
2025-03-18 18.53 18.57 18.53 18.48 0.0M
2025-03-17 18.37 18.37 18.35 18.56 0.0M
2025-03-14 18.23 18.24 18.23 18.37 0.0M
2025-03-13 18.22 18.22 18.22 18.14 0.0M
2025-03-12 18.28 18.28 18.24 18.24 0.0M
2025-03-11 18.39 18.39 18.35 18.12 0.0M
2025-03-10 18.74 18.74 18.74 18.53 0.0M
2025-03-07 18.78 18.78 18.78 18.57 0.0M
2025-03-06 18.94 18.94 18.94 18.89 0.0M
2025-03-05 19.05 19.06 18.87 18.79 0.0M
2025-03-04 19.45 19.45 18.86 18.86 0.0M
2025-03-03 20.01 20.01 19.92 19.77 0.0M
2025-02-28 19.75 19.78 19.75 19.80 0.0M
2025-02-27 20.02 20.05 20.02 20.00 0.0M
2025-02-26 19.84 20.08 19.84 20.03 0.0M
2025-02-25 19.94 19.94 19.94 19.75 0.0M
2025-02-24 20.02 20.07 19.89 19.92 0.0M
2025-02-21 20.31 20.37 20.30 20.20 0.0M
2025-02-20 20.47 20.55 20.47 20.28 0.0M
2025-02-19 20.63 20.63 20.63 20.52 0.0M
2025-02-18 20.51 20.57 20.51 20.54 0.0M
2025-02-17 20.45 20.49 20.45 20.44 0.0M
2025-02-14 20.46 20.46 20.46 20.41 0.0M
2025-02-13 20.34 20.34 20.34 20.39 0.0M
2025-02-12 20.49 20.49 20.40 20.32 0.0M
2025-02-11 20.61 20.61 20.61 20.61 0.0M
2025-02-10 20.63 20.68 20.63 20.63 0.0M
2025-02-07 20.72 20.72 20.62 20.61 0.0M
2025-02-06 20.75 20.90 20.75 20.81 0.0M
2025-02-05 20.48 20.48 20.48 20.59 0.0M
2025-02-04 20.41 20.52 20.31 20.51 0.0M
2025-02-03 20.48 20.49 20.44 20.53 0.0M
2025-01-31 20.72 20.78 20.72 20.76 0.0M
2025-01-30 20.55 20.70 20.55 20.69 0.0M
2025-01-29 20.53 20.53 20.48 20.46 0.0M
2025-01-28 20.37 20.37 20.37 20.40 0.0M
2025-01-27 20.37 20.44 20.31 20.32 0.0M
2025-01-24 20.54 20.54 20.54 20.47 0.0M
2025-01-23 20.54 20.54 20.54 20.58 0.0M
2025-01-22 20.59 20.61 20.59 20.54 0.0M
2025-01-21 20.42 20.42 20.42 20.56 0.0M
2025-01-20 20.54 20.54 20.40 20.43 0.0M
2025-01-17 20.44 20.47 20.44 20.50 0.0M
2025-01-16 20.33 20.35 20.31 20.36 0.0M
2025-01-15 20.00 20.00 20.00 20.28 0.0M
2025-01-14 19.91 19.98 19.91 19.88 0.0M
2025-01-13 19.70 19.70 19.66 19.77 0.0M
2025-01-10 19.92 19.92 19.92 19.77 0.0M
2025-01-09 19.91 20.01 19.91 19.97 0.0M
2025-01-08 20.02 20.02 19.87 19.92 0.0M
2025-01-07 19.99 20.01 19.99 20.01 0.0M
2025-01-06 20.10 20.10 20.05 20.16 0.0M
2025-01-03 19.99 20.00 19.99 20.01 0.0M
2025-01-02 19.94 19.98 19.94 20.10 0.0M