(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-05-02 | 00:00:00 | 15.751,03 | 15.912,27 | 15.654,42 | 15.817,76 | 0 | 2000-05-03 | 00:00:00 | 15.695,09 | 15.695,09 | 15.511,74 | 15.577,47 | 0 | 2000-05-04 | 00:00:00 | 15.438,96 | 15.438,96 | 15.171,11 | 15.314,07 | 0 | 2000-05-05 | 00:00:00 | 15.298,57 | 15.328,98 | 15.173,20 | 15.268,64 | 0 | 2000-05-08 | 00:00:00 | 15.337,66 | 15.443,33 | 14.827,36 | 14.901,00 | 0 | 2000-05-09 | 00:00:00 | 14.854,64 | 14.854,64 | 14.644,61 | 14.776,90 | 0 | 2000-05-10 | 00:00:00 | 14.652,66 | 14.681,06 | 14.380,78 | 14.492,92 | 0 | 2000-05-12 | 00:00:00 | 14.438,67 | 15.168,48 | 14.288,33 | 15.111,94 | 0 | 2000-05-15 | 00:00:00 | 15.117,75 | 15.165,69 | 14.835,80 | 14.881,30 | 0 | 2000-05-16 | 00:00:00 | 14.961,52 | 15.184,33 | 14.806,26 | 15.160,29 | 0 | 2000-05-17 | 00:00:00 | 15.293,26 | 15.293,26 | 14.721,40 | 14.827,81 | 0 | 2000-05-18 | 00:00:00 | 14.688,74 | 14.688,74 | 14.210,49 | 14.322,60 | 0 | 2000-05-19 | 00:00:00 | 14.338,75 | 14.699,42 | 14.166,36 | 14.478,26 | 0 | 2000-05-22 | 00:00:00 | 14.278,51 | 14.278,51 | 13.981,44 | 14.140,73 | 0 | 2000-05-23 | 00:00:00 | 14.117,13 | 14.311,70 | 13.980,94 | 14.257,18 | 0 | 2000-05-24 | 00:00:00 | 14.115,54 | 14.115,54 | 13.878,63 | 13.933,98 | 0 | 2000-05-25 | 00:00:00 | 14.082,05 | 14.250,71 | 13.852,86 | 13.921,06 | 0 | 2000-05-26 | 00:00:00 | 13.845,44 | 13.845,44 | 13.596,63 | 13.722,70 | 0 | 2000-05-29 | 00:00:00 | 13.735,07 | 14.024,15 | 13.606,19 | 13.975,07 | 0 | 2000-05-30 | 00:00:00 | 14.044,04 | 14.181,49 | 13.734,60 | 13.990,90 | 0 | 2000-05-31 | 00:00:00 | 14.438,39 | 14.913,25 | 14.438,39 | 14.713,86 | 0 | 2000-06-01 | 00:00:00 | 14.652,90 | 15.002,53 | 14.652,90 | 14.941,19 | 0 | 2000-06-02 | 00:00:00 | 15.165,58 | 15.344,13 | 15.142,95 | 15.284,10 | 0 | 2000-06-05 | 00:00:00 | 15.643,79 | 15.971,24 | 15.643,79 | 15.861,68 | 0 | 2000-06-07 | 00:00:00 | 15.782,87 | 16.033,87 | 15.668,12 | 15.900,06 | 0 | 2000-06-08 | 00:00:00 | 15.912,21 | 15.980,94 | 15.786,36 | 15.876,93 | 0 | 2000-06-09 | 00:00:00 | 15.841,19 | 16.154,80 | 15.723,33 | 16.120,26 | 0 | 2000-06-12 | 00:00:00 | 16.125,75 | 16.250,64 | 16.047,52 | 16.055,05 | 0 | 2000-06-13 | 00:00:00 | 15.947,87 | 15.947,87 | 15.657,82 | 15.692,94 | 0 | 2000-06-14 | 00:00:00 | 15.761,43 | 15.887,78 | 15.621,30 | 15.857,07 | 0 | 2000-06-15 | 00:00:00 | 15.941,82 | 16.222,51 | 15.894,70 | 16.080,34 | 0 | 2000-06-16 | 00:00:00 | 16.088,74 | 16.483,91 | 16.002,28 | 16.434,38 | 0 | 2000-06-19 | 00:00:00 | 16.332,69 | 16.364,21 | 16.168,79 | 16.267,47 | 0 | 2000-06-20 | 00:00:00 | 16.467,14 | 16.525,02 | 15.968,66 | 16.086,74 | 0 | 2000-06-21 | 00:00:00 | 16.071,19 | 16.338,91 | 15.935,53 | 16.238,14 | 0 | 2000-06-22 | 00:00:00 | 16.227,47 | 16.266,46 | 15.860,97 | 15.952,36 | 0 | 2000-06-23 | 00:00:00 | 15.827,28 | 15.904,39 | 15.667,35 | 15.738,08 | 0 | 2000-06-26 | 00:00:00 | 15.726,12 | 16.048,69 | 15.644,61 | 15.978,91 | 0 | 2000-06-27 | 00:00:00 | 16.147,14 | 16.274,23 | 16.031,58 | 16.155,77 | 0 | 2000-06-28 | 00:00:00 | 16.202,16 | 16.511,24 | 16.132,53 | 16.438,42 | 0 | 2000-06-29 | 00:00:00 | 16.474,40 | 16.534,48 | 16.226,56 | 16.286,80 | 0 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|