(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-20 | 00:00:00 | 13.127,83 | 13.127,83 | 12.895,82 | 12.918,71 | 0 | | 2001-06-21 | 00:00:00 | 13.024,28 | 13.253,34 | 12.977,40 | 13.187,45 | 0 | | 2001-06-22 | 00:00:00 | 13.193,13 | 13.243,34 | 13.126,98 | 13.174,02 | 0 | | 2001-06-26 | 00:00:00 | 13.142,43 | 13.142,43 | 12.942,56 | 12.961,97 | 0 | | 2001-06-27 | 00:00:00 | 12.956,17 | 13.019,99 | 12.890,62 | 13.004,21 | 0 | | 2001-06-28 | 00:00:00 | 12.967,68 | 12.967,68 | 12.787,01 | 12.827,82 | 0 | | 2001-06-29 | 00:00:00 | 12.966,68 | 13.088,75 | 12.966,68 | 13.042,53 | 0 | | 2001-07-03 | 00:00:00 | 13.068,30 | 13.198,19 | 13.068,30 | 13.184,75 | 0 | | 2001-07-04 | 00:00:00 | 13.201,78 | 13.208,75 | 13.090,46 | 13.207,53 | 0 | | 2001-07-05 | 00:00:00 | 13.209,36 | 13.236,98 | 12.986,59 | 12.999,48 | 0 | | 2001-07-09 | 00:00:00 | 12.768,62 | 12.768,62 | 12.583,33 | 12.690,68 | 257.038.800 | | 2001-07-10 | 00:00:00 | 12.701,14 | 12.731,97 | 12.634,99 | 12.713,90 | 134.407.800 | | 2001-07-11 | 00:00:00 | 12.625,45 | 12.625,45 | 12.457,51 | 12.527,90 | 195.057.600 | | 2001-07-12 | 00:00:00 | 12.533,39 | 12.693,30 | 12.533,39 | 12.660,20 | 174.767.800 | | 2001-07-13 | 00:00:00 | 12.779,72 | 12.820,85 | 12.518,19 | 12.612,79 | 211.230.200 | | 2001-07-16 | 00:00:00 | 12.663,46 | 12.692,09 | 12.582,01 | 12.624,53 | 113.928.800 | | 2001-07-17 | 00:00:00 | 12.591,29 | 12.591,29 | 12.433,18 | 12.495,25 | 139.890.800 | | 2001-07-18 | 00:00:00 | 12.480,91 | 12.554,19 | 12.338,94 | 12.427,19 | 134.535.000 | | 2001-07-19 | 00:00:00 | 12.376,44 | 12.381,41 | 12.191,57 | 12.279,82 | 204.987.000 | | 2001-07-20 | 00:00:00 | 12.305,12 | 12.359,62 | 12.238,02 | 12.301,68 | 147.662.000 | | 2001-07-23 | 00:00:00 | 12.232,75 | 12.257,58 | 12.171,93 | 12.236,45 | 166.057.200 | | 2001-07-24 | 00:00:00 | 12.213,93 | 12.238,71 | 12.137,32 | 12.214,10 | 139.913.800 | | 2001-07-26 | 00:00:00 | 12.195,95 | 12.229,59 | 12.003,16 | 12.039,82 | 221.039.000 | | 2001-07-27 | 00:00:00 | 12.069,53 | 12.191,67 | 12.069,53 | 12.182,17 | 124.388.600 | | 2001-07-30 | 00:00:00 | 12.103,56 | 12.110,77 | 12.007,67 | 12.086,66 | 153.086.200 | | 2001-07-31 | 00:00:00 | 12.125,96 | 12.317,12 | 12.125,96 | 12.316,69 | 227.109.800 | | 2001-08-01 | 00:00:00 | 12.376,31 | 12.481,89 | 12.277,88 | 12.478,74 | 243.126.000 | | 2001-08-02 | 00:00:00 | 12.493,43 | 12.544,64 | 12.438,50 | 12.466,37 | 194.471.600 | | 2001-08-03 | 00:00:00 | 12.487,99 | 12.515,50 | 12.256,78 | 12.269,08 | 168.728.800 | | 2001-08-06 | 00:00:00 | 12.255,53 | 12.255,53 | 12.091,21 | 12.148,81 | 141.753.200 | | 2001-08-07 | 00:00:00 | 12.260,23 | 12.260,23 | 11.924,96 | 12.007,19 | 208.445.200 | | 2001-08-08 | 00:00:00 | 12.035,98 | 12.082,18 | 11.942,78 | 11.958,01 | 178.200.800 | | 2001-08-09 | 00:00:00 | 11.822,26 | 11.822,26 | 11.605,04 | 11.716,77 | 231.948.800 | | 2001-08-10 | 00:00:00 | 11.746,85 | 11.794,48 | 11.662,82 | 11.765,81 | 148.634.200 | | 2001-08-13 | 00:00:00 | 11.779,46 | 11.779,86 | 11.624,99 | 11.694,29 | 137.231.600 | | 2001-08-14 | 00:00:00 | 11.718,19 | 12.007,76 | 11.718,19 | 11.991,01 | 172.713.800 | | 2001-08-15 | 00:00:00 | 12.031,09 | 12.156,88 | 11.897,47 | 12.141,63 | 191.067.400 | | 2001-08-16 | 00:00:00 | 12.071,71 | 12.195,08 | 11.827,02 | 11.832,44 | 422.805.600 | | 2001-08-17 | 00:00:00 | 11.713,40 | 11.809,76 | 11.643,84 | 11.754,81 | 330.698.600 | | 2001-08-20 | 00:00:00 | 11.573,46 | 11.573,46 | 11.375,46 | 11.458,70 | 256.960.200 | | 2001-08-21 | 00:00:00 | 11.495,21 | 11.512,28 | 11.363,82 | 11.440,35 | 225.189.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
