(Login BolsaPT & Canal Forex) |
|
 Hang Seng Index - Hong Kong - [Ticker: ^HSI] |     | | Última Trade | 28.594,060 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 20:08:00 | Price-Target 1 Ano | 0,000 | | Variação | +348,520 (+1,230%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 28.387,550 | PER | 0,00% | | Máximo | 28.606,590 | Pagamento Dividendo | | | Mínimo | 28.329,500 | Data Ex-Dividendo | | | Fecho Anterior | 28.245,540 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ^HSI de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 17.057,70 | 17.426,16 | 17.057,70 | 17.369,63 | 0 | | 2000-01-04 | 00:00:00 | 17.303,00 | 17.303,00 | 16.933,52 | 17.072,82 | 0 | | 2000-01-05 | 00:00:00 | 16.608,55 | 16.608,55 | 15.688,49 | 15.846,72 | 0 | | 2000-01-06 | 00:00:00 | 15.942,07 | 15.971,03 | 14.763,97 | 15.153,23 | 0 | | 2000-01-07 | 00:00:00 | 15.329,34 | 15.513,89 | 15.108,75 | 15.405,63 | 0 | | 2000-01-10 | 00:00:00 | 15.631,00 | 16.065,09 | 15.631,00 | 15.848,15 | 0 | | 2000-01-11 | 00:00:00 | 15.981,13 | 16.196,09 | 15.736,17 | 15.862,10 | 0 | | 2000-01-12 | 00:00:00 | 15.691,73 | 15.744,04 | 15.545,67 | 15.714,20 | 0 | | 2000-01-13 | 00:00:00 | 15.763,26 | 15.861,17 | 15.458,63 | 15.633,96 | 0 | | 2000-01-14 | 00:00:00 | 15.741,54 | 15.863,48 | 15.322,19 | 15.542,23 | 0 | | 2000-01-17 | 00:00:00 | 15.666,06 | 15.827,51 | 15.474,39 | 15.574,56 | 0 | | 2000-01-18 | 00:00:00 | 15.575,68 | 15.801,07 | 15.508,08 | 15.789,20 | 0 | | 2000-01-19 | 00:00:00 | 15.719,04 | 15.719,04 | 15.192,28 | 15.275,34 | 0 | | 2000-01-20 | 00:00:00 | 15.347,70 | 15.347,70 | 15.078,03 | 15.215,31 | 0 | | 2000-01-21 | 00:00:00 | 15.094,90 | 15.120,36 | 14.903,70 | 15.108,41 | 0 | | 2000-01-24 | 00:00:00 | 15.233,79 | 15.413,75 | 15.020,17 | 15.167,55 | 0 | | 2000-01-25 | 00:00:00 | 15.093,53 | 15.150,22 | 14.910,29 | 15.103,04 | 0 | | 2000-01-26 | 00:00:00 | 15.164,80 | 15.452,72 | 15.164,80 | 15.427,72 | 0 | | 2000-01-27 | 00:00:00 | 15.460,21 | 15.925,18 | 15.460,21 | 15.917,81 | 0 | | 2000-01-28 | 00:00:00 | 16.052,07 | 16.315,74 | 16.023,37 | 16.185,94 | 0 | | 2000-01-31 | 00:00:00 | 15.889,05 | 15.889,05 | 15.444,82 | 15.532,34 | 0 | | 2000-02-01 | 00:00:00 | 15.600,26 | 15.764,40 | 15.580,46 | 15.653,86 | 0 | | 2000-02-02 | 00:00:00 | 15.747,56 | 15.957,92 | 15.747,56 | 15.789,82 | 0 | | 2000-02-03 | 00:00:00 | 15.795,59 | 16.010,03 | 15.702,85 | 15.968,12 | 0 | | 2000-02-08 | 00:00:00 | 16.079,89 | 16.285,93 | 15.940,31 | 16.228,73 | 0 | | 2000-02-09 | 00:00:00 | 16.456,87 | 16.967,90 | 16.456,87 | 16.819,46 | 0 | | 2000-02-10 | 00:00:00 | 16.679,79 | 16.874,09 | 16.525,56 | 16.845,17 | 0 | | 2000-02-11 | 00:00:00 | 17.024,37 | 17.653,65 | 17.024,37 | 17.380,30 | 0 | | 2000-02-14 | 00:00:00 | 17.546,47 | 17.939,27 | 17.107,90 | 17.188,96 | 0 | | 2000-02-15 | 00:00:00 | 17.257,37 | 17.296,97 | 16.548,75 | 16.688,16 | 0 | | 2000-02-16 | 00:00:00 | 16.771,10 | 17.144,95 | 16.732,81 | 17.043,39 | 0 | | 2000-02-17 | 00:00:00 | 17.075,90 | 17.229,15 | 16.770,14 | 16.981,23 | 0 | | 2000-02-18 | 00:00:00 | 16.985,30 | 17.027,95 | 16.468,95 | 16.599,16 | 0 | | 2000-02-21 | 00:00:00 | 16.412,63 | 16.477,10 | 16.136,50 | 16.322,37 | 0 | | 2000-02-22 | 00:00:00 | 16.294,94 | 16.442,58 | 15.776,35 | 16.255,17 | 0 | | 2000-02-23 | 00:00:00 | 16.313,96 | 16.523,65 | 16.297,13 | 16.376,79 | 0 | | 2000-02-24 | 00:00:00 | 16.512,57 | 17.083,30 | 16.512,57 | 17.058,66 | 0 | | 2000-02-25 | 00:00:00 | 17.279,51 | 17.414,46 | 16.905,40 | 17.200,98 | 0 | | 2000-02-28 | 00:00:00 | 17.434,72 | 17.746,77 | 16.638,46 | 16.984,44 | 0 | | 2000-02-29 | 00:00:00 | 17.140,21 | 17.290,07 | 17.021,72 | 17.169,44 | 0 | | 2000-03-01 | 00:00:00 | 17.267,27 | 17.275,44 | 16.617,95 | 16.843,59 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
