(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 | | 2000-03-01 | 00:00:00 | 17.267,27 | 17.275,44 | 16.617,95 | 16.843,59 | 0 | | 2000-03-02 | 00:00:00 | 16.996,06 | 17.118,40 | 16.769,57 | 16.936,81 | 0 | | 2000-03-03 | 00:00:00 | 16.903,55 | 17.361,92 | 16.795,80 | 17.285,24 | 0 | | 2000-03-06 | 00:00:00 | 17.500,97 | 17.855,21 | 17.500,97 | 17.758,76 | 0 | | 2000-03-07 | 00:00:00 | 17.656,47 | 17.876,78 | 17.471,74 | 17.865,36 | 0 | | 2000-03-08 | 00:00:00 | 17.687,58 | 18.058,97 | 17.323,76 | 17.951,43 | 0 | | 2000-03-09 | 00:00:00 | 18.031,78 | 18.249,86 | 17.613,80 | 17.637,03 | 0 | | 2000-03-10 | 00:00:00 | 17.727,96 | 18.001,54 | 17.574,06 | 17.831,86 | 0 | | 2000-03-13 | 00:00:00 | 17.650,62 | 17.786,28 | 16.892,65 | 17.096,68 | 0 | | 2000-03-14 | 00:00:00 | 17.125,90 | 17.220,26 | 16.837,02 | 16.929,16 | 0 | | 2000-03-15 | 00:00:00 | 16.847,30 | 16.901,31 | 16.553,17 | 16.747,20 | 0 | | 2000-03-16 | 00:00:00 | 16.775,23 | 16.826,25 | 16.315,04 | 16.359,00 | 0 | | 2000-03-17 | 00:00:00 | 16.688,04 | 17.096,00 | 16.617,18 | 17.082,99 | 0 | | 2000-03-20 | 00:00:00 | 16.878,81 | 17.325,15 | 16.708,72 | 17.234,46 | 0 | | 2000-03-21 | 00:00:00 | 17.253,04 | 17.345,71 | 16.896,70 | 17.199,98 | 0 | | 2000-03-22 | 00:00:00 | 17.418,91 | 17.560,69 | 17.274,56 | 17.547,04 | 0 | | 2000-03-23 | 00:00:00 | 17.705,26 | 17.856,36 | 17.391,97 | 17.715,58 | 0 | | 2000-03-24 | 00:00:00 | 17.768,06 | 17.879,37 | 17.577,71 | 17.784,57 | 0 | | 2000-03-27 | 00:00:00 | 17.827,71 | 18.350,61 | 17.815,68 | 18.292,86 | 0 | | 2000-03-28 | 00:00:00 | 18.272,80 | 18.397,57 | 18.188,27 | 18.301,69 | 0 | | 2000-03-29 | 00:00:00 | 18.203,13 | 18.249,27 | 17.950,20 | 18.096,37 | 0 | | 2000-03-30 | 00:00:00 | 18.011,14 | 18.038,47 | 17.456,56 | 17.467,15 | 0 | | 2000-03-31 | 00:00:00 | 17.383,63 | 17.537,13 | 17.107,44 | 17.406,54 | 0 | | 2000-04-03 | 00:00:00 | 17.444,48 | 17.458,06 | 16.872,82 | 16.892,93 | 0 | | 2000-04-05 | 00:00:00 | 16.599,07 | 16.736,22 | 16.246,53 | 16.318,44 | 0 | | 2000-04-06 | 00:00:00 | 16.416,48 | 16.528,58 | 16.283,20 | 16.491,39 | 0 | | 2000-04-07 | 00:00:00 | 16.657,84 | 16.992,53 | 16.657,84 | 16.941,68 | 0 | | 2000-04-10 | 00:00:00 | 17.038,22 | 17.083,27 | 16.676,07 | 16.850,74 | 0 | | 2000-04-11 | 00:00:00 | 16.683,40 | 16.683,40 | 16.422,27 | 16.487,66 | 0 | | 2000-04-12 | 00:00:00 | 16.391,12 | 16.762,86 | 16.267,72 | 16.577,09 | 0 | | 2000-04-13 | 00:00:00 | 16.345,26 | 16.470,38 | 16.043,85 | 16.352,56 | 0 | | 2000-04-14 | 00:00:00 | 16.254,26 | 16.270,77 | 15.906,29 | 16.142,76 | 0 | | 2000-04-17 | 00:00:00 | 15.306,05 | 15.306,05 | 14.624,33 | 14.762,37 | 0 | | 2000-04-18 | 00:00:00 | 15.158,15 | 15.409,67 | 15.158,15 | 15.278,32 | 0 | | 2000-04-19 | 00:00:00 | 15.558,52 | 15.667,16 | 15.338,10 | 15.427,20 | 0 | | 2000-04-20 | 00:00:00 | 15.425,82 | 15.453,65 | 15.213,02 | 15.367,14 | 0 | | 2000-04-25 | 00:00:00 | 15.335,89 | 15.531,21 | 15.212,92 | 15.380,01 | 0 | | 2000-04-26 | 00:00:00 | 15.581,45 | 15.629,52 | 15.140,35 | 15.227,39 | 0 | | 2000-04-27 | 00:00:00 | 15.225,17 | 15.253,52 | 15.068,66 | 15.192,87 | 0 | | 2000-04-28 | 00:00:00 | 15.291,06 | 15.541,37 | 15.291,06 | 15.519,30 | 0 | | 2000-05-02 | 00:00:00 | 15.751,03 | 15.912,27 | 15.654,42 | 15.817,76 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
