(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-02-15 | 00:00:00 | 11.005,85 | 11.108,48 | 10.914,71 | 10.961,88 | 292.406.600 | | 2002-02-18 | 00:00:00 | 10.905,49 | 11.007,00 | 10.867,82 | 11.002,81 | 181.042.600 | | 2002-02-19 | 00:00:00 | 10.997,90 | 10.997,90 | 10.794,20 | 10.840,49 | 167.326.000 | | 2002-02-20 | 00:00:00 | 10.777,39 | 10.777,39 | 10.685,38 | 10.749,06 | 193.530.200 | | 2002-02-21 | 00:00:00 | 10.807,93 | 10.871,10 | 10.732,63 | 10.788,90 | 186.403.600 | | 2002-02-22 | 00:00:00 | 10.730,21 | 10.730,21 | 10.579,81 | 10.664,94 | 155.752.200 | | 2002-02-25 | 00:00:00 | 10.679,00 | 10.683,64 | 10.468,95 | 10.496,02 | 191.984.600 | | 2002-02-26 | 00:00:00 | 10.581,79 | 10.667,57 | 10.536,74 | 10.547,13 | 207.615.800 | | 2002-02-27 | 00:00:00 | 10.541,19 | 10.757,11 | 10.524,77 | 10.648,71 | 268.262.400 | | 2002-02-28 | 00:00:00 | 10.660,76 | 10.677,16 | 10.415,65 | 10.482,55 | 258.703.600 | | 2002-03-01 | 00:00:00 | 10.453,88 | 10.473,02 | 10.387,49 | 10.425,31 | 186.683.400 | | 2002-03-04 | 00:00:00 | 10.593,77 | 10.720,12 | 10.561,38 | 10.704,12 | 279.649.600 | | 2002-03-05 | 00:00:00 | 10.883,29 | 11.004,04 | 10.883,29 | 10.985,84 | 350.222.000 | | 2002-03-06 | 00:00:00 | 10.954,75 | 11.040,75 | 10.933,43 | 11.003,00 | 270.688.800 | | 2002-03-07 | 00:00:00 | 11.102,36 | 11.246,31 | 11.102,36 | 11.188,07 | 483.088.000 | | 2002-03-08 | 00:00:00 | 11.201,28 | 11.331,12 | 11.201,28 | 11.233,23 | 360.931.800 | | 2002-03-11 | 00:00:00 | 11.234,53 | 11.334,31 | 11.178,68 | 11.318,87 | 264.341.400 | | 2002-03-12 | 00:00:00 | 11.304,91 | 11.381,85 | 11.242,23 | 11.273,86 | 275.706.800 | | 2002-03-13 | 00:00:00 | 11.214,85 | 11.306,89 | 11.185,51 | 11.217,50 | 239.681.400 | | 2002-03-14 | 00:00:00 | 11.202,86 | 11.333,52 | 11.163,11 | 11.303,70 | 273.105.400 | | 2002-03-15 | 00:00:00 | 11.280,99 | 11.363,71 | 11.150,50 | 11.210,25 | 230.450.200 | | 2002-03-18 | 00:00:00 | 11.224,32 | 11.317,75 | 11.168,32 | 11.230,64 | 240.821.200 | | 2002-03-19 | 00:00:00 | 11.242,25 | 11.302,39 | 11.195,07 | 11.222,83 | 305.416.000 | | 2002-03-20 | 00:00:00 | 11.136,30 | 11.176,59 | 10.996,36 | 11.036,60 | 254.339.600 | | 2002-03-21 | 00:00:00 | 10.950,78 | 10.950,78 | 10.810,90 | 10.829,73 | 345.847.200 | | 2002-03-22 | 00:00:00 | 10.839,87 | 10.919,46 | 10.811,88 | 10.863,07 | 211.526.200 | | 2002-03-25 | 00:00:00 | 10.855,23 | 10.867,02 | 10.785,62 | 10.836,64 | 201.915.500 | | 2002-03-26 | 00:00:00 | 10.781,16 | 10.792,83 | 10.715,05 | 10.786,92 | 180.532.500 | | 2002-03-27 | 00:00:00 | 10.819,85 | 11.022,83 | 10.819,85 | 10.987,88 | 250.625.200 | | 2002-03-28 | 00:00:00 | 11.025,03 | 11.075,40 | 10.972,11 | 11.032,92 | 214.855.400 | | 2002-04-02 | 00:00:00 | 11.032,36 | 11.055,98 | 10.816,73 | 10.878,04 | 274.314.600 | | 2002-04-03 | 00:00:00 | 10.831,23 | 10.853,88 | 10.783,00 | 10.833,96 | 144.433.800 | | 2002-04-04 | 00:00:00 | 10.766,56 | 10.838,22 | 10.747,99 | 10.831,37 | 170.815.600 | | 2002-04-08 | 00:00:00 | 10.833,16 | 10.856,64 | 10.702,44 | 10.723,68 | 227.928.200 | | 2002-04-09 | 00:00:00 | 10.711,08 | 10.791,09 | 10.688,69 | 10.733,69 | 144.606.800 | | 2002-04-10 | 00:00:00 | 10.692,95 | 10.692,95 | 10.610,76 | 10.643,14 | 201.435.000 | | 2002-04-11 | 00:00:00 | 10.748,45 | 10.829,04 | 10.720,66 | 10.744,91 | 167.096.400 | | 2002-04-12 | 00:00:00 | 10.653,82 | 10.717,55 | 10.630,41 | 10.710,48 | 159.124.400 | | 2002-04-15 | 00:00:00 | 10.720,41 | 10.764,48 | 10.697,47 | 10.727,98 | 139.528.400 | | 2002-04-16 | 00:00:00 | 10.745,20 | 10.797,14 | 10.690,47 | 10.788,53 | 166.385.800 | | 2002-04-17 | 00:00:00 | 10.938,69 | 11.090,58 | 10.929,07 | 11.090,58 | 352.621.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
