(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-24 | 00:00:00 | 17.463,33 | 17.548,53 | 17.331,70 | 17.439,70 | 0 | | 2000-08-25 | 00:00:00 | 17.348,12 | 17.441,30 | 17.058,34 | 17.236,74 | 0 | | 2000-08-28 | 00:00:00 | 17.220,79 | 17.265,78 | 17.015,02 | 17.019,76 | 0 | | 2000-08-29 | 00:00:00 | 17.062,01 | 17.390,48 | 17.062,01 | 17.240,11 | 0 | | 2000-08-30 | 00:00:00 | 17.211,35 | 17.302,63 | 16.929,64 | 17.095,88 | 0 | | 2000-08-31 | 00:00:00 | 17.070,63 | 17.263,01 | 16.957,23 | 17.097,51 | 0 | | 2000-09-01 | 00:00:00 | 17.210,33 | 17.391,01 | 17.210,33 | 17.333,61 | 0 | | 2000-09-04 | 00:00:00 | 17.421,34 | 17.787,60 | 17.421,34 | 17.726,17 | 0 | | 2000-09-05 | 00:00:00 | 17.753,50 | 17.803,20 | 17.556,05 | 17.595,22 | 0 | | 2000-09-06 | 00:00:00 | 17.586,23 | 17.735,10 | 17.525,11 | 17.605,23 | 0 | | 2000-09-07 | 00:00:00 | 17.557,03 | 17.609,32 | 17.418,10 | 17.431,95 | 0 | | 2000-09-08 | 00:00:00 | 17.441,26 | 17.512,31 | 17.228,52 | 17.275,45 | 0 | | 2000-09-11 | 00:00:00 | 17.199,28 | 17.199,28 | 16.924,73 | 17.007,98 | 0 | | 2000-09-12 | 00:00:00 | 16.941,53 | 16.941,53 | 16.541,69 | 16.629,78 | 0 | | 2000-09-14 | 00:00:00 | 16.542,92 | 16.623,10 | 16.322,58 | 16.395,43 | 0 | | 2000-09-15 | 00:00:00 | 16.381,70 | 16.510,68 | 16.195,69 | 16.249,53 | 0 | | 2000-09-18 | 00:00:00 | 16.010,69 | 16.010,69 | 15.525,46 | 15.560,16 | 0 | | 2000-09-19 | 00:00:00 | 15.353,82 | 15.764,84 | 15.091,41 | 15.677,20 | 0 | | 2000-09-20 | 00:00:00 | 15.757,64 | 15.874,63 | 15.572,58 | 15.665,62 | 0 | | 2000-09-21 | 00:00:00 | 15.444,68 | 15.447,92 | 15.092,49 | 15.164,45 | 0 | | 2000-09-22 | 00:00:00 | 14.966,77 | 14.966,77 | 14.538,88 | 14.612,88 | 0 | | 2000-09-25 | 00:00:00 | 14.894,09 | 15.448,99 | 14.894,09 | 15.428,95 | 0 | | 2000-09-26 | 00:00:00 | 15.304,68 | 15.426,32 | 15.152,87 | 15.290,85 | 0 | | 2000-09-27 | 00:00:00 | 15.074,31 | 15.489,30 | 14.978,59 | 15.444,13 | 0 | | 2000-09-28 | 00:00:00 | 15.464,56 | 15.660,47 | 15.328,02 | 15.415,75 | 0 | | 2000-09-29 | 00:00:00 | 15.632,99 | 15.772,56 | 15.574,79 | 15.648,98 | 0 | | 2000-10-03 | 00:00:00 | 15.586,03 | 15.728,42 | 15.469,39 | 15.725,96 | 0 | | 2000-10-04 | 00:00:00 | 15.670,53 | 15.917,57 | 15.582,84 | 15.878,89 | 0 | | 2000-10-05 | 00:00:00 | 16.054,58 | 16.245,61 | 16.014,92 | 16.184,68 | 0 | | 2000-10-09 | 00:00:00 | 16.046,88 | 16.057,40 | 15.668,50 | 15.693,50 | 0 | | 2000-10-10 | 00:00:00 | 15.739,39 | 15.739,39 | 15.434,74 | 15.554,11 | 0 | | 2000-10-11 | 00:00:00 | 15.376,62 | 15.376,62 | 15.073,95 | 15.127,00 | 0 | | 2000-10-12 | 00:00:00 | 15.071,92 | 15.244,65 | 14.883,32 | 15.074,80 | 0 | | 2000-10-13 | 00:00:00 | 14.679,99 | 14.786,04 | 14.494,38 | 14.680,50 | 0 | | 2000-10-16 | 00:00:00 | 15.185,68 | 15.284,65 | 14.956,88 | 14.973,40 | 0 | | 2000-10-17 | 00:00:00 | 15.081,76 | 15.134,53 | 14.794,81 | 14.873,43 | 0 | | 2000-10-18 | 00:00:00 | 14.751,94 | 14.751,94 | 14.356,06 | 14.458,52 | 0 | | 2000-10-19 | 00:00:00 | 14.352,42 | 14.422,52 | 14.107,74 | 14.422,52 | 0 | | 2000-10-20 | 00:00:00 | 14.822,43 | 15.105,45 | 14.822,43 | 15.044,53 | 0 | | 2000-10-23 | 00:00:00 | 15.038,25 | 15.161,03 | 14.864,83 | 15.102,36 | 0 | | 2000-10-24 | 00:00:00 | 15.125,83 | 15.209,34 | 14.885,65 | 14.925,93 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
