(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 | 2002-10-08 | 00:00:00 | 8.910,08 | 8.989,68 | 8.883,16 | 8.977,41 | 247.068.200 | 2002-10-09 | 00:00:00 | 8.945,96 | 8.986,01 | 8.876,62 | 8.977,35 | 222.983.800 | 2002-10-10 | 00:00:00 | 8.808,35 | 8.863,46 | 8.772,48 | 8.858,69 | 244.729.400 | 2002-10-11 | 00:00:00 | 8.956,33 | 8.990,76 | 8.863,46 | 8.965,73 | 221.067.800 | 2002-10-15 | 00:00:00 | 9.153,25 | 9.348,68 | 9.131,41 | 9.336,39 | 403.547.600 | 2002-10-16 | 00:00:00 | 9.515,07 | 9.515,07 | 9.416,82 | 9.459,14 | 341.481.400 | 2002-10-17 | 00:00:00 | 9.465,61 | 9.598,49 | 9.465,61 | 9.576,15 | 268.242.600 | 2002-10-18 | 00:00:00 | 9.741,05 | 9.744,64 | 9.603,73 | 9.613,07 | 426.663.600 | 2002-10-21 | 00:00:00 | 9.593,65 | 9.641,08 | 9.549,09 | 9.570,36 | 186.206.800 | 2002-10-22 | 00:00:00 | 9.633,51 | 9.656,90 | 9.507,99 | 9.548,94 | 195.717.200 | 2002-10-23 | 00:00:00 | 9.545,66 | 9.809,51 | 9.545,66 | 9.804,65 | 398.447.800 | 2002-10-24 | 00:00:00 | 9.774,78 | 9.803,30 | 9.712,90 | 9.787,49 | 300.341.400 | 2002-10-25 | 00:00:00 | 9.715,67 | 9.728,56 | 9.655,00 | 9.722,54 | 201.148.600 | 2002-10-28 | 00:00:00 | 9.732,60 | 9.860,87 | 9.730,00 | 9.853,74 | 208.841.600 | 2002-10-29 | 00:00:00 | 9.799,87 | 9.812,15 | 9.626,99 | 9.634,67 | 198.923.400 | 2002-10-30 | 00:00:00 | 9.605,64 | 9.652,15 | 9.546,58 | 9.560,46 | 212.661.200 | 2002-10-31 | 00:00:00 | 9.609,16 | 9.625,72 | 9.418,88 | 9.441,25 | 174.789.400 | 2002-11-01 | 00:00:00 | 9.467,89 | 9.495,15 | 9.388,35 | 9.407,68 | 199.148.800 | 2002-11-04 | 00:00:00 | 9.587,97 | 9.739,13 | 9.565,79 | 9.720,83 | 213.267.400 | 2002-11-05 | 00:00:00 | 9.751,93 | 9.751,93 | 9.606,68 | 9.655,36 | 193.967.000 | 2002-11-06 | 00:00:00 | 9.788,31 | 9.822,07 | 9.751,68 | 9.773,98 | 254.543.000 | 2002-11-07 | 00:00:00 | 9.758,66 | 9.880,13 | 9.719,64 | 9.844,38 | 335.469.600 | 2002-11-08 | 00:00:00 | 9.714,19 | 9.796,47 | 9.708,19 | 9.770,68 | 313.337.800 | 2002-11-11 | 00:00:00 | 9.699,75 | 9.699,75 | 9.527,83 | 9.580,88 | 264.728.400 | 2002-11-12 | 00:00:00 | 9.530,46 | 9.650,09 | 9.522,45 | 9.613,84 | 228.389.400 | 2002-11-13 | 00:00:00 | 9.645,88 | 9.645,88 | 9.533,50 | 9.616,62 | 200.873.600 | 2002-11-14 | 00:00:00 | 9.644,21 | 9.806,08 | 9.644,21 | 9.740,84 | 345.678.000 | 2002-11-15 | 00:00:00 | 9.721,86 | 9.885,98 | 9.721,86 | 9.865,65 | 424.897.800 | 2002-11-18 | 00:00:00 | 9.994,29 | 10.006,07 | 9.843,09 | 9.920,09 | 250.304.400 | 2002-11-19 | 00:00:00 | 9.882,39 | 9.996,89 | 9.856,95 | 9.965,03 | 236.917.600 | 2002-11-20 | 00:00:00 | 9.952,45 | 10.011,53 | 9.947,54 | 9.971,15 | 189.936.400 | 2002-11-21 | 00:00:00 | 10.081,02 | 10.081,02 | 9.989,79 | 10.003,54 | 214.189.400 | 2002-11-22 | 00:00:00 | 10.112,51 | 10.128,69 | 10.038,01 | 10.065,32 | 205.486.600 | 2002-11-25 | 00:00:00 | 10.031,33 | 10.118,87 | 10.028,98 | 10.100,77 | 246.009.200 | 2002-11-26 | 00:00:00 | 10.052,44 | 10.057,76 | 9.976,45 | 9.995,52 | 225.905.200 | 2002-11-27 | 00:00:00 | 9.912,84 | 10.013,65 | 9.912,02 | 9.944,59 | 298.967.400 | 2002-11-28 | 00:00:00 | 10.090,43 | 10.168,91 | 10.082,69 | 10.147,84 | 417.455.000 | 2002-11-29 | 00:00:00 | 10.170,30 | 10.170,30 | 10.061,89 | 10.069,87 | 324.384.000 | 2002-12-02 | 00:00:00 | 10.107,96 | 10.205,16 | 10.079,51 | 10.205,16 | 320.709.200 | 2002-12-03 | 00:00:00 | 10.187,85 | 10.246,86 | 10.179,64 | 10.227,01 | 288.807.600 | 2002-12-04 | 00:00:00 | 10.123,26 | 10.123,26 | 9.941,93 | 9.995,73 | 400.244.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|