(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-04 | 00:00:00 | 10.123,26 | 10.123,26 | 9.941,93 | 9.995,73 | 400.244.000 | | 2002-12-05 | 00:00:00 | 9.997,62 | 10.036,52 | 9.940,25 | 10.009,88 | 177.262.400 | | 2002-12-06 | 00:00:00 | 9.940,60 | 9.978,85 | 9.890,62 | 9.973,75 | 201.891.600 | | 2002-12-09 | 00:00:00 | 9.988,69 | 9.999,39 | 9.821,56 | 9.868,48 | 528.145.400 | | 2002-12-10 | 00:00:00 | 9.763,79 | 9.868,74 | 9.763,79 | 9.857,99 | 398.318.000 | | 2002-12-11 | 00:00:00 | 9.874,93 | 9.884,16 | 9.742,00 | 9.784,57 | 304.184.600 | | 2002-12-12 | 00:00:00 | 9.816,99 | 9.852,57 | 9.772,80 | 9.813,78 | 167.642.000 | | 2002-12-13 | 00:00:00 | 9.743,19 | 9.754,86 | 9.695,74 | 9.728,43 | 194.733.600 | | 2002-12-16 | 00:00:00 | 9.644,64 | 9.677,85 | 9.627,71 | 9.656,46 | 150.167.600 | | 2002-12-17 | 00:00:00 | 9.787,24 | 9.787,64 | 9.682,02 | 9.715,74 | 225.197.800 | | 2002-12-18 | 00:00:00 | 9.652,77 | 9.657,45 | 9.527,49 | 9.548,65 | 232.401.400 | | 2002-12-19 | 00:00:00 | 9.544,90 | 9.590,21 | 9.477,82 | 9.557,86 | 263.977.400 | | 2002-12-20 | 00:00:00 | 9.499,77 | 9.631,53 | 9.478,92 | 9.628,69 | 225.083.200 | | 2002-12-23 | 00:00:00 | 9.640,92 | 9.640,92 | 9.552,07 | 9.570,93 | 226.114.000 | | 2002-12-24 | 00:00:00 | 9.586,26 | 9.593,93 | 9.554,31 | 9.561,63 | 103.219.200 | | 2002-12-27 | 00:00:00 | 9.542,49 | 9.550,59 | 9.426,06 | 9.445,26 | 137.671.200 | | 2002-12-30 | 00:00:00 | 9.345,67 | 9.362,70 | 9.244,90 | 9.272,33 | 220.730.400 | | 2002-12-31 | 00:00:00 | 9.298,78 | 9.332,02 | 9.291,77 | 9.321,29 | 76.193.400 | | 2003-01-02 | 00:00:00 | 9.333,64 | 9.378,35 | 9.294,53 | 9.365,52 | 126.907.400 | | 2003-01-03 | 00:00:00 | 9.523,25 | 9.585,66 | 9.520,85 | 9.583,85 | 291.454.400 | | 2003-01-06 | 00:00:00 | 9.605,09 | 9.683,86 | 9.560,82 | 9.665,96 | 234.912.800 | | 2003-01-07 | 00:00:00 | 9.710,79 | 9.710,79 | 9.592,29 | 9.652,40 | 267.021.800 | | 2003-01-08 | 00:00:00 | 9.632,36 | 9.781,08 | 9.624,04 | 9.688,21 | 202.439.200 | | 2003-01-09 | 00:00:00 | 9.626,14 | 9.677,59 | 9.599,24 | 9.675,41 | 129.623.200 | | 2003-01-10 | 00:00:00 | 9.711,76 | 9.778,28 | 9.688,99 | 9.721,50 | 172.862.200 | | 2003-01-13 | 00:00:00 | 9.752,30 | 9.834,08 | 9.752,30 | 9.834,08 | 197.967.600 | | 2003-01-14 | 00:00:00 | 9.812,91 | 9.843,81 | 9.780,54 | 9.796,31 | 168.152.000 | | 2003-01-15 | 00:00:00 | 9.807,43 | 9.892,70 | 9.807,43 | 9.873,49 | 215.218.800 | | 2003-01-16 | 00:00:00 | 9.798,16 | 9.823,63 | 9.727,30 | 9.743,23 | 189.955.000 | | 2003-01-17 | 00:00:00 | 9.730,55 | 9.733,44 | 9.597,23 | 9.614,59 | 171.659.400 | | 2003-01-20 | 00:00:00 | 9.551,56 | 9.560,39 | 9.501,52 | 9.552,02 | 176.223.000 | | 2003-01-21 | 00:00:00 | 9.558,20 | 9.595,26 | 9.548,14 | 9.568,47 | 142.951.600 | | 2003-01-22 | 00:00:00 | 9.484,89 | 9.581,24 | 9.456,66 | 9.560,29 | 177.654.800 | | 2003-01-23 | 00:00:00 | 9.513,58 | 9.606,87 | 9.513,58 | 9.584,70 | 143.682.000 | | 2003-01-24 | 00:00:00 | 9.558,48 | 9.575,27 | 9.416,12 | 9.460,60 | 220.192.000 | | 2003-01-27 | 00:00:00 | 9.326,76 | 9.326,76 | 9.253,36 | 9.298,67 | 192.059.400 | | 2003-01-28 | 00:00:00 | 9.244,30 | 9.341,11 | 9.237,45 | 9.325,60 | 132.839.200 | | 2003-01-29 | 00:00:00 | 9.272,28 | 9.281,99 | 9.203,68 | 9.240,79 | 179.591.200 | | 2003-01-30 | 00:00:00 | 9.251,94 | 9.266,15 | 9.179,24 | 9.258,95 | 151.874.200 | | 2003-02-04 | 00:00:00 | 9.327,32 | 9.331,95 | 9.208,23 | 9.252,71 | 157.056.000 | | 2003-02-05 | 00:00:00 | 9.214,64 | 9.238,92 | 9.156,31 | 9.180,47 | 156.418.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
