(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-12-13 | 00:00:00 | 11.803,02 | 11.875,03 | 11.515,13 | 11.529,54 | 349.863.600 | 2001-12-14 | 00:00:00 | 11.497,59 | 11.521,04 | 11.349,51 | 11.466,11 | 323.402.200 | 2001-12-17 | 00:00:00 | 11.464,38 | 11.576,31 | 11.361,35 | 11.465,78 | 175.376.000 | 2001-12-18 | 00:00:00 | 11.521,68 | 11.599,57 | 11.391,33 | 11.486,93 | 189.541.200 | 2001-12-19 | 00:00:00 | 11.523,92 | 11.597,13 | 11.523,92 | 11.565,23 | 147.141.600 | 2001-12-20 | 00:00:00 | 11.547,92 | 11.639,22 | 11.447,73 | 11.601,14 | 259.933.800 | 2001-12-21 | 00:00:00 | 11.500,29 | 11.500,29 | 11.122,20 | 11.158,10 | 277.009.200 | 2001-12-24 | 00:00:00 | 11.189,52 | 11.249,90 | 11.182,45 | 11.209,78 | 79.446.000 | 2001-12-27 | 00:00:00 | 11.250,05 | 11.415,04 | 11.208,47 | 11.359,50 | 129.996.400 | 2001-12-28 | 00:00:00 | 11.359,50 | 11.432,29 | 11.309,02 | 11.431,59 | 148.860.200 | 2001-12-31 | 00:00:00 | 11.431,59 | 11.451,79 | 11.347,79 | 11.397,21 | 64.712.600 | 2002-01-02 | 00:00:00 | 11.368,13 | 11.368,13 | 11.241,63 | 11.350,85 | 106.074.600 | 2002-01-03 | 00:00:00 | 11.348,80 | 11.447,00 | 11.348,80 | 11.423,52 | 274.626.200 | 2002-01-04 | 00:00:00 | 11.547,01 | 11.727,81 | 11.547,01 | 11.702,15 | 362.553.600 | 2002-01-07 | 00:00:00 | 11.687,43 | 11.905,55 | 11.687,43 | 11.892,64 | 442.387.000 | 2002-01-08 | 00:00:00 | 11.781,19 | 11.806,25 | 11.678,06 | 11.713,71 | 279.504.600 | 2002-01-09 | 00:00:00 | 11.711,77 | 11.783,70 | 11.369,63 | 11.440,72 | 428.711.600 | 2002-01-10 | 00:00:00 | 11.361,09 | 11.361,09 | 11.168,89 | 11.256,07 | 354.783.400 | 2002-01-11 | 00:00:00 | 11.278,86 | 11.351,75 | 11.085,47 | 11.166,46 | 316.216.600 | 2002-01-14 | 00:00:00 | 11.081,38 | 11.213,86 | 11.029,22 | 11.209,43 | 210.140.000 | 2002-01-15 | 00:00:00 | 11.071,49 | 11.071,49 | 10.965,24 | 11.013,59 | 230.468.200 | 2002-01-16 | 00:00:00 | 11.035,49 | 11.080,55 | 10.910,75 | 10.964,09 | 194.573.800 | 2002-01-17 | 00:00:00 | 10.888,11 | 11.020,21 | 10.808,00 | 11.013,84 | 221.629.000 | 2002-01-18 | 00:00:00 | 11.023,79 | 11.065,53 | 10.934,01 | 10.972,96 | 373.829.400 | 2002-01-21 | 00:00:00 | 10.967,09 | 11.083,17 | 10.941,47 | 11.000,25 | 213.151.400 | 2002-01-22 | 00:00:00 | 10.991,40 | 10.997,90 | 10.778,78 | 10.797,69 | 251.469.600 | 2002-01-23 | 00:00:00 | 10.750,98 | 10.793,07 | 10.689,06 | 10.762,14 | 225.157.600 | 2002-01-24 | 00:00:00 | 10.796,81 | 10.847,53 | 10.690,63 | 10.741,46 | 199.480.800 | 2002-01-25 | 00:00:00 | 10.789,00 | 10.842,47 | 10.718,27 | 10.772,96 | 290.674.000 | 2002-01-28 | 00:00:00 | 10.749,08 | 10.891,59 | 10.748,10 | 10.767,46 | 257.612.600 | 2002-01-29 | 00:00:00 | 10.774,61 | 11.041,82 | 10.744,14 | 11.014,24 | 378.839.800 | 2002-01-30 | 00:00:00 | 10.895,70 | 10.895,70 | 10.699,94 | 10.756,96 | 295.195.000 | 2002-01-31 | 00:00:00 | 10.797,99 | 10.953,57 | 10.671,77 | 10.725,30 | 267.648.000 | 2002-02-01 | 00:00:00 | 10.764,03 | 10.827,39 | 10.673,66 | 10.691,25 | 192.217.000 | 2002-02-04 | 00:00:00 | 10.680,32 | 10.806,68 | 10.661,13 | 10.721,32 | 267.871.800 | 2002-02-05 | 00:00:00 | 10.627,85 | 10.636,23 | 10.541,28 | 10.609,19 | 292.116.000 | 2002-02-06 | 00:00:00 | 10.590,26 | 10.633,12 | 10.542,29 | 10.592,39 | 238.613.600 | 2002-02-07 | 00:00:00 | 10.556,29 | 10.601,30 | 10.393,83 | 10.409,68 | 419.402.800 | 2002-02-08 | 00:00:00 | 10.441,19 | 10.526,75 | 10.421,48 | 10.518,99 | 259.185.400 | 2002-02-11 | 00:00:00 | 10.596,06 | 10.843,26 | 10.596,06 | 10.832,74 | 184.738.200 | 2002-02-15 | 00:00:00 | 11.005,85 | 11.108,48 | 10.914,71 | 10.961,88 | 292.406.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|