(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-21 | 00:00:00 | 11.495,21 | 11.512,28 | 11.363,82 | 11.440,35 | 225.189.800 | | 2001-08-22 | 00:00:00 | 11.339,52 | 11.365,61 | 11.161,51 | 11.188,57 | 272.482.800 | | 2001-08-23 | 00:00:00 | 11.259,02 | 11.370,08 | 11.220,11 | 11.345,38 | 215.469.200 | | 2001-08-24 | 00:00:00 | 11.372,40 | 11.372,40 | 11.049,45 | 11.110,30 | 241.046.000 | | 2001-08-27 | 00:00:00 | 11.307,18 | 11.342,93 | 11.212,83 | 11.234,72 | 145.020.400 | | 2001-08-28 | 00:00:00 | 11.213,66 | 11.372,29 | 11.046,82 | 11.300,53 | 179.275.400 | | 2001-08-29 | 00:00:00 | 11.228,86 | 11.258,27 | 11.173,80 | 11.242,41 | 188.285.800 | | 2001-08-30 | 00:00:00 | 11.241,63 | 11.335,16 | 11.115,44 | 11.315,63 | 246.490.800 | | 2001-08-31 | 00:00:00 | 11.204,47 | 11.229,77 | 11.003,95 | 11.090,48 | 265.702.000 | | 2001-09-03 | 00:00:00 | 11.058,80 | 11.071,73 | 10.897,84 | 10.902,64 | 185.143.200 | | 2001-09-04 | 00:00:00 | 10.941,95 | 11.180,79 | 10.772,10 | 11.136,86 | 303.746.000 | | 2001-09-05 | 00:00:00 | 11.053,65 | 11.053,65 | 10.859,75 | 10.943,14 | 206.642.600 | | 2001-09-06 | 00:00:00 | 10.929,28 | 10.932,22 | 10.652,04 | 10.664,32 | 239.079.600 | | 2001-09-07 | 00:00:00 | 10.556,18 | 10.556,18 | 10.346,88 | 10.384,20 | 399.700.800 | | 2001-09-10 | 00:00:00 | 10.227,47 | 10.413,51 | 10.177,51 | 10.366,32 | 367.156.400 | | 2001-09-11 | 00:00:00 | 10.352,63 | 10.427,29 | 10.272,25 | 10.417,36 | 0 | | 2001-09-12 | 00:00:00 | 9.687,38 | 9.704,18 | 9.170,24 | 9.493,62 | 0 | | 2001-09-13 | 00:00:00 | 9.565,47 | 9.700,80 | 9.548,42 | 9.569,21 | 0 | | 2001-09-14 | 00:00:00 | 9.622,86 | 9.696,44 | 9.478,67 | 9.655,45 | 0 | | 2001-09-17 | 00:00:00 | 9.397,24 | 9.411,65 | 9.251,71 | 9.319,35 | 0 | | 2001-09-18 | 00:00:00 | 9.509,08 | 9.608,51 | 9.224,05 | 9.307,90 | 0 | | 2001-09-19 | 00:00:00 | 9.402,65 | 9.560,94 | 9.377,56 | 9.558,15 | 333.256.200 | | 2001-09-20 | 00:00:00 | 9.415,10 | 9.415,10 | 9.249,16 | 9.317,98 | 284.966.400 | | 2001-09-21 | 00:00:00 | 9.039,65 | 9.039,65 | 8.894,36 | 8.934,20 | 519.940.400 | | 2001-09-24 | 00:00:00 | 8.971,47 | 9.292,27 | 8.971,47 | 9.284,50 | 442.181.500 | | 2001-09-25 | 00:00:00 | 9.411,35 | 9.440,27 | 9.166,12 | 9.210,06 | 367.545.800 | | 2001-09-26 | 00:00:00 | 9.307,76 | 9.416,95 | 9.251,31 | 9.371,75 | 390.860.600 | | 2001-09-27 | 00:00:00 | 9.387,80 | 9.602,35 | 9.302,00 | 9.600,79 | 296.667.600 | | 2001-09-28 | 00:00:00 | 9.682,35 | 9.959,35 | 9.663,08 | 9.950,70 | 320.775.600 | | 2001-10-03 | 00:00:00 | 9.995,22 | 10.098,69 | 9.883,76 | 9.897,14 | 333.197.400 | | 2001-10-04 | 00:00:00 | 10.082,75 | 10.293,64 | 10.082,75 | 10.286,39 | 358.779.000 | | 2001-10-05 | 00:00:00 | 10.221,76 | 10.315,01 | 10.120,28 | 10.277,38 | 576.213.400 | | 2001-10-08 | 00:00:00 | 10.153,56 | 10.153,56 | 9.904,93 | 9.967,83 | 511.535.600 | | 2001-10-09 | 00:00:00 | 10.053,88 | 10.361,97 | 10.053,88 | 10.358,93 | 409.534.200 | | 2001-10-10 | 00:00:00 | 10.335,57 | 10.425,38 | 10.184,60 | 10.298,24 | 370.696.800 | | 2001-10-11 | 00:00:00 | 10.475,36 | 10.638,58 | 10.475,36 | 10.522,61 | 398.527.200 | | 2001-10-12 | 00:00:00 | 10.614,69 | 10.614,69 | 10.243,68 | 10.274,13 | 388.528.000 | | 2001-10-15 | 00:00:00 | 10.195,64 | 10.232,07 | 10.081,28 | 10.130,59 | 275.161.200 | | 2001-10-16 | 00:00:00 | 10.164,64 | 10.229,16 | 10.056,83 | 10.148,49 | 192.816.600 | | 2001-10-17 | 00:00:00 | 10.118,14 | 10.331,82 | 10.091,94 | 10.260,81 | 414.838.800 | | 2001-10-18 | 00:00:00 | 10.101,90 | 10.101,90 | 9.817,92 | 9.880,61 | 365.696.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
