(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 | | 2001-10-18 | 00:00:00 | 10.101,90 | 10.101,90 | 9.817,92 | 9.880,61 | 365.696.000 | | 2001-10-19 | 00:00:00 | 9.894,42 | 9.948,00 | 9.801,63 | 9.825,84 | 297.211.400 | | 2001-10-22 | 00:00:00 | 9.832,11 | 9.874,39 | 9.758,98 | 9.797,54 | 236.566.000 | | 2001-10-23 | 00:00:00 | 9.935,90 | 10.224,12 | 9.935,90 | 10.219,84 | 344.018.800 | | 2001-10-24 | 00:00:00 | 10.231,39 | 10.280,09 | 10.158,73 | 10.243,46 | 287.418.600 | | 2001-10-25 | 00:00:00 | 10.243,46 | 10.243,46 | 10.243,46 | 10.243,46 | 0 | | 2001-10-26 | 00:00:00 | 10.330,44 | 10.475,19 | 10.330,44 | 10.404,74 | 346.798.600 | | 2001-10-29 | 00:00:00 | 10.406,93 | 10.406,93 | 10.079,03 | 10.178,09 | 294.616.600 | | 2001-10-30 | 00:00:00 | 10.064,07 | 10.139,71 | 9.927,41 | 10.076,43 | 250.693.600 | | 2001-10-31 | 00:00:00 | 10.025,82 | 10.091,65 | 9.945,54 | 10.073,97 | 222.865.600 | | 2001-11-01 | 00:00:00 | 10.110,92 | 10.189,56 | 10.107,09 | 10.158,85 | 203.404.400 | | 2001-11-02 | 00:00:00 | 10.238,10 | 10.333,88 | 10.097,64 | 10.186,06 | 251.110.800 | | 2001-11-05 | 00:00:00 | 10.202,30 | 10.434,78 | 10.165,51 | 10.430,72 | 244.442.600 | | 2001-11-06 | 00:00:00 | 10.528,17 | 10.556,72 | 10.303,06 | 10.356,05 | 265.733.600 | | 2001-11-07 | 00:00:00 | 10.419,24 | 10.454,69 | 10.216,51 | 10.269,79 | 257.144.400 | | 2001-11-08 | 00:00:00 | 10.295,96 | 10.594,55 | 10.280,86 | 10.538,62 | 413.372.800 | | 2001-11-09 | 00:00:00 | 10.516,46 | 10.716,55 | 10.465,67 | 10.609,25 | 403.177.400 | | 2001-11-12 | 00:00:00 | 10.618,07 | 10.699,54 | 10.541,02 | 10.592,45 | 239.130.600 | | 2001-11-13 | 00:00:00 | 10.536,59 | 10.713,61 | 10.462,02 | 10.662,84 | 215.009.000 | | 2001-11-14 | 00:00:00 | 10.781,71 | 10.954,74 | 10.781,71 | 10.950,04 | 380.540.800 | | 2001-11-15 | 00:00:00 | 10.958,66 | 11.280,27 | 10.936,71 | 11.239,39 | 755.798.400 | | 2001-11-16 | 00:00:00 | 11.220,12 | 11.393,49 | 11.170,30 | 11.287,37 | 404.935.200 | | 2001-11-19 | 00:00:00 | 11.292,98 | 11.396,36 | 11.292,98 | 11.360,26 | 288.361.400 | | 2001-11-20 | 00:00:00 | 11.347,31 | 11.501,04 | 11.148,26 | 11.225,79 | 611.346.400 | | 2001-11-21 | 00:00:00 | 11.208,28 | 11.311,80 | 11.149,51 | 11.173,92 | 363.374.200 | | 2001-11-22 | 00:00:00 | 11.162,82 | 11.261,77 | 11.114,54 | 11.253,30 | 270.360.400 | | 2001-11-23 | 00:00:00 | 11.289,34 | 11.346,33 | 11.271,03 | 11.322,36 | 234.529.600 | | 2001-11-26 | 00:00:00 | 11.380,00 | 11.525,26 | 11.316,74 | 11.391,96 | 337.983.000 | | 2001-11-27 | 00:00:00 | 11.402,03 | 11.428,49 | 11.216,53 | 11.261,54 | 269.437.000 | | 2001-11-28 | 00:00:00 | 11.225,41 | 11.225,41 | 11.012,47 | 11.066,19 | 362.437.400 | | 2001-11-29 | 00:00:00 | 10.974,66 | 11.120,74 | 10.905,04 | 11.090,74 | 350.880.400 | | 2001-11-30 | 00:00:00 | 11.116,34 | 11.359,12 | 11.116,34 | 11.279,25 | 407.022.600 | | 2001-12-03 | 00:00:00 | 11.253,98 | 11.257,71 | 11.049,15 | 11.155,15 | 357.658.600 | | 2001-12-04 | 00:00:00 | 11.169,26 | 11.429,68 | 11.076,32 | 11.427,28 | 441.430.000 | | 2001-12-05 | 00:00:00 | 11.505,11 | 11.706,09 | 11.505,11 | 11.678,44 | 544.663.200 | | 2001-12-06 | 00:00:00 | 11.818,99 | 11.957,83 | 11.672,55 | 11.745,84 | 700.296.400 | | 2001-12-07 | 00:00:00 | 11.782,47 | 11.848,09 | 11.697,09 | 11.832,18 | 309.706.200 | | 2001-12-10 | 00:00:00 | 11.786,91 | 11.836,21 | 11.709,37 | 11.784,92 | 237.999.600 | | 2001-12-11 | 00:00:00 | 11.756,53 | 11.756,53 | 11.633,22 | 11.693,05 | 226.849.200 | | 2001-12-12 | 00:00:00 | 11.698,71 | 11.865,17 | 11.592,47 | 11.847,06 | 320.961.600 | | 2001-12-13 | 00:00:00 | 11.803,02 | 11.875,03 | 11.515,13 | 11.529,54 | 349.863.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
