(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-14 | 00:00:00 | 11.024,59 | 11.066,75 | 10.940,23 | 10.955,52 | 196.360.200 | | 2002-06-17 | 00:00:00 | 10.871,51 | 10.900,48 | 10.811,62 | 10.832,26 | 192.975.200 | | 2002-06-18 | 00:00:00 | 10.963,37 | 10.983,72 | 10.838,86 | 10.852,04 | 216.380.600 | | 2002-06-19 | 00:00:00 | 10.843,01 | 10.865,04 | 10.612,03 | 10.673,11 | 310.921.400 | | 2002-06-20 | 00:00:00 | 10.668,77 | 10.768,03 | 10.583,28 | 10.754,41 | 225.421.000 | | 2002-06-21 | 00:00:00 | 10.608,94 | 10.639,46 | 10.574,03 | 10.591,86 | 212.587.200 | | 2002-06-24 | 00:00:00 | 10.544,45 | 10.674,52 | 10.509,23 | 10.657,34 | 190.405.200 | | 2002-06-25 | 00:00:00 | 10.633,56 | 10.687,04 | 10.553,54 | 10.608,98 | 195.118.400 | | 2002-06-26 | 00:00:00 | 10.493,13 | 10.493,13 | 10.291,16 | 10.355,92 | 371.785.600 | | 2002-06-27 | 00:00:00 | 10.472,85 | 10.531,51 | 10.411,15 | 10.518,09 | 269.425.200 | | 2002-06-28 | 00:00:00 | 10.615,14 | 10.699,32 | 10.584,03 | 10.598,55 | 221.668.200 | | 2002-07-02 | 00:00:00 | 10.511,12 | 10.511,12 | 10.436,46 | 10.491,76 | 188.748.000 | | 2002-07-03 | 00:00:00 | 10.407,58 | 10.627,07 | 10.407,58 | 10.579,19 | 198.686.800 | | 2002-07-04 | 00:00:00 | 10.578,20 | 10.769,53 | 10.566,55 | 10.765,58 | 222.350.200 | | 2002-07-05 | 00:00:00 | 10.810,39 | 10.845,88 | 10.754,28 | 10.806,16 | 160.907.200 | | 2002-07-08 | 00:00:00 | 10.923,50 | 10.939,56 | 10.766,98 | 10.803,45 | 153.657.600 | | 2002-07-09 | 00:00:00 | 10.831,12 | 10.860,64 | 10.786,37 | 10.843,15 | 124.203.000 | | 2002-07-10 | 00:00:00 | 10.774,35 | 10.829,54 | 10.747,92 | 10.787,54 | 156.649.400 | | 2002-07-11 | 00:00:00 | 10.637,60 | 10.655,23 | 10.482,73 | 10.558,81 | 268.957.600 | | 2002-07-12 | 00:00:00 | 10.582,57 | 10.655,28 | 10.529,92 | 10.648,30 | 207.994.200 | | 2002-07-15 | 00:00:00 | 10.556,50 | 10.597,35 | 10.499,10 | 10.581,66 | 126.480.400 | | 2002-07-16 | 00:00:00 | 10.516,64 | 10.573,07 | 10.399,67 | 10.421,49 | 182.111.800 | | 2002-07-17 | 00:00:00 | 10.336,78 | 10.362,46 | 10.213,02 | 10.335,12 | 258.112.800 | | 2002-07-18 | 00:00:00 | 10.414,58 | 10.461,33 | 10.350,25 | 10.452,55 | 169.213.000 | | 2002-07-19 | 00:00:00 | 10.370,82 | 10.377,40 | 10.280,46 | 10.325,46 | 186.130.800 | | 2002-07-22 | 00:00:00 | 10.166,26 | 10.182,20 | 10.080,12 | 10.110,25 | 225.025.400 | | 2002-07-23 | 00:00:00 | 9.980,29 | 10.322,49 | 9.977,77 | 10.313,89 | 256.211.600 | | 2002-07-24 | 00:00:00 | 10.133,65 | 10.133,65 | 9.912,96 | 9.971,99 | 268.197.600 | | 2002-07-25 | 00:00:00 | 10.143,02 | 10.165,83 | 9.872,29 | 9.884,78 | 251.086.200 | | 2002-07-26 | 00:00:00 | 9.801,59 | 9.894,64 | 9.687,50 | 9.773,12 | 262.142.200 | | 2002-07-29 | 00:00:00 | 9.873,44 | 9.983,04 | 9.829,55 | 9.975,99 | 170.356.400 | | 2002-07-30 | 00:00:00 | 10.240,42 | 10.285,48 | 10.151,61 | 10.155,25 | 264.124.400 | | 2002-07-31 | 00:00:00 | 10.169,28 | 10.290,07 | 10.123,20 | 10.267,36 | 161.412.800 | | 2002-08-01 | 00:00:00 | 10.244,53 | 10.329,05 | 10.175,08 | 10.180,02 | 173.664.400 | | 2002-08-02 | 00:00:00 | 10.026,65 | 10.058,48 | 9.968,92 | 9.991,72 | 180.663.400 | | 2002-08-05 | 00:00:00 | 9.913,08 | 9.976,69 | 9.823,95 | 9.862,33 | 187.999.200 | | 2002-08-06 | 00:00:00 | 9.780,18 | 9.782,89 | 9.632,98 | 9.700,69 | 228.461.400 | | 2002-08-07 | 00:00:00 | 9.883,68 | 10.007,95 | 9.851,28 | 9.977,74 | 177.157.600 | | 2002-08-08 | 00:00:00 | 9.960,68 | 9.997,18 | 9.895,28 | 9.962,24 | 159.974.200 | | 2002-08-09 | 00:00:00 | 10.128,71 | 10.149,90 | 10.007,43 | 10.014,06 | 173.137.800 | | 2002-08-12 | 00:00:00 | 10.039,77 | 10.039,77 | 9.929,38 | 9.959,92 | 135.721.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
