(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 | 2000-10-24 | 00:00:00 | 15.125,83 | 15.209,34 | 14.885,65 | 14.925,93 | 0 | 2000-10-25 | 00:00:00 | 14.987,36 | 15.152,58 | 14.980,04 | 15.061,14 | 0 | 2000-10-26 | 00:00:00 | 14.904,29 | 15.166,22 | 14.764,50 | 14.996,24 | 0 | 2000-10-27 | 00:00:00 | 15.065,09 | 15.182,63 | 14.820,99 | 14.902,46 | 0 | 2000-10-30 | 00:00:00 | 14.936,19 | 14.958,97 | 14.763,68 | 14.799,90 | 0 | 2000-10-31 | 00:00:00 | 14.791,42 | 15.090,60 | 14.729,21 | 14.895,34 | 0 | 2000-11-01 | 00:00:00 | 14.943,43 | 15.387,08 | 14.942,61 | 15.349,01 | 0 | 2000-11-02 | 00:00:00 | 15.292,59 | 15.524,03 | 15.223,99 | 15.291,54 | 0 | 2000-11-03 | 00:00:00 | 15.486,41 | 15.693,03 | 15.449,12 | 15.594,12 | 0 | 2000-11-06 | 00:00:00 | 15.625,43 | 15.779,73 | 15.593,04 | 15.671,15 | 0 | 2000-11-07 | 00:00:00 | 15.691,76 | 15.837,62 | 15.531,30 | 15.820,79 | 0 | 2000-11-08 | 00:00:00 | 15.779,57 | 16.023,41 | 15.631,14 | 15.654,13 | 0 | 2000-11-09 | 00:00:00 | 15.473,58 | 15.623,78 | 15.404,58 | 15.504,80 | 0 | 2000-11-10 | 00:00:00 | 15.458,42 | 15.544,83 | 15.324,13 | 15.389,39 | 0 | 2000-11-13 | 00:00:00 | 15.078,75 | 15.078,75 | 14.802,48 | 14.815,69 | 0 | 2000-11-14 | 00:00:00 | 14.827,20 | 15.186,26 | 14.825,99 | 15.177,52 | 0 | 2000-11-15 | 00:00:00 | 15.368,85 | 15.473,76 | 15.084,66 | 15.127,40 | 0 | 2000-11-16 | 00:00:00 | 15.132,57 | 15.319,21 | 15.087,48 | 15.298,35 | 0 | 2000-11-17 | 00:00:00 | 15.192,63 | 15.218,02 | 15.057,42 | 15.180,85 | 0 | 2000-11-20 | 00:00:00 | 15.154,04 | 15.379,39 | 15.140,01 | 15.346,66 | 0 | 2000-11-21 | 00:00:00 | 15.185,90 | 15.212,80 | 15.013,82 | 15.188,30 | 0 | 2000-11-22 | 00:00:00 | 15.168,81 | 15.246,61 | 14.730,43 | 14.772,51 | 0 | 2000-11-23 | 00:00:00 | 14.416,68 | 14.579,90 | 14.257,54 | 14.563,51 | 0 | 2000-11-24 | 00:00:00 | 14.585,19 | 14.647,61 | 14.353,98 | 14.376,90 | 0 | 2000-11-27 | 00:00:00 | 14.491,37 | 14.669,25 | 14.354,62 | 14.602,76 | 0 | 2000-11-28 | 00:00:00 | 14.550,28 | 14.691,07 | 14.492,59 | 14.566,22 | 0 | 2000-11-29 | 00:00:00 | 14.336,83 | 14.353,92 | 14.133,85 | 14.169,06 | 0 | 2000-11-30 | 00:00:00 | 14.130,48 | 14.289,12 | 13.894,19 | 13.984,39 | 0 | 2000-12-01 | 00:00:00 | 14.026,21 | 14.522,39 | 13.920,11 | 14.441,43 | 0 | 2000-12-04 | 00:00:00 | 14.470,49 | 14.632,07 | 14.403,38 | 14.559,24 | 0 | 2000-12-05 | 00:00:00 | 14.602,25 | 14.701,98 | 14.507,50 | 14.573,21 | 0 | 2000-12-06 | 00:00:00 | 14.914,54 | 15.178,27 | 14.914,54 | 15.098,95 | 0 | 2000-12-07 | 00:00:00 | 14.982,92 | 15.032,27 | 14.839,38 | 15.011,52 | 0 | 2000-12-08 | 00:00:00 | 15.008,80 | 15.281,81 | 14.968,64 | 15.189,33 | 0 | 2000-12-11 | 00:00:00 | 15.274,07 | 15.438,89 | 15.193,49 | 15.408,54 | 0 | 2000-12-12 | 00:00:00 | 15.498,45 | 15.548,26 | 15.319,84 | 15.329,60 | 0 | 2000-12-13 | 00:00:00 | 14.986,08 | 15.637,78 | 14.986,08 | 15.621,73 | 0 | 2000-12-14 | 00:00:00 | 15.543,85 | 15.597,63 | 15.441,58 | 15.496,99 | 0 | 2000-12-15 | 00:00:00 | 15.290,60 | 15.290,60 | 14.914,05 | 14.975,53 | 0 | 2000-12-18 | 00:00:00 | 14.901,43 | 15.039,46 | 14.766,85 | 15.024,53 | 0 | 2000-12-19 | 00:00:00 | 15.074,36 | 15.192,22 | 15.014,77 | 15.188,04 | 0 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|