(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 | | 2001-02-21 | 00:00:00 | 15.484,35 | 15.484,35 | 15.298,75 | 15.351,51 | 0 | | 2001-02-22 | 00:00:00 | 15.202,16 | 15.202,16 | 15.039,08 | 15.098,64 | 0 | | 2001-02-23 | 00:00:00 | 15.135,30 | 15.302,70 | 15.042,81 | 15.280,56 | 0 | | 2001-02-26 | 00:00:00 | 15.278,15 | 15.304,66 | 15.177,80 | 15.230,22 | 0 | | 2001-02-27 | 00:00:00 | 14.933,59 | 15.059,17 | 14.771,09 | 14.834,73 | 0 | | 2001-02-28 | 00:00:00 | 14.702,96 | 14.842,69 | 14.573,54 | 14.787,87 | 0 | | 2001-03-01 | 00:00:00 | 14.696,47 | 14.696,47 | 14.330,57 | 14.360,56 | 0 | | 2001-03-02 | 00:00:00 | 14.285,30 | 14.285,30 | 13.951,43 | 13.966,43 | 0 | | 2001-03-05 | 00:00:00 | 14.011,30 | 14.200,90 | 13.908,07 | 14.135,26 | 0 | | 2001-03-06 | 00:00:00 | 14.229,17 | 14.346,69 | 14.165,66 | 14.321,05 | 0 | | 2001-03-07 | 00:00:00 | 14.369,50 | 14.432,22 | 14.141,41 | 14.177,36 | 0 | | 2001-03-08 | 00:00:00 | 14.177,86 | 14.247,17 | 13.966,97 | 14.208,95 | 0 | | 2001-03-09 | 00:00:00 | 14.216,99 | 14.288,58 | 14.148,73 | 14.194,35 | 0 | | 2001-03-12 | 00:00:00 | 13.969,05 | 13.969,05 | 13.671,99 | 13.776,72 | 0 | | 2001-03-13 | 00:00:00 | 13.419,92 | 13.517,08 | 13.277,52 | 13.493,03 | 0 | | 2001-03-14 | 00:00:00 | 13.485,75 | 13.616,68 | 13.306,94 | 13.330,84 | 0 | | 2001-03-15 | 00:00:00 | 13.056,93 | 13.553,22 | 12.947,59 | 13.504,17 | 0 | | 2001-03-16 | 00:00:00 | 13.506,73 | 13.560,31 | 13.321,08 | 13.522,04 | 0 | | 2001-03-19 | 00:00:00 | 13.383,81 | 13.537,75 | 13.308,41 | 13.457,69 | 0 | | 2001-03-20 | 00:00:00 | 13.516,85 | 13.565,97 | 13.200,55 | 13.223,86 | 0 | | 2001-03-21 | 00:00:00 | 13.160,37 | 13.243,65 | 12.866,40 | 13.154,44 | 0 | | 2001-03-22 | 00:00:00 | 12.992,29 | 12.992,29 | 12.585,77 | 12.621,85 | 0 | | 2001-03-23 | 00:00:00 | 12.570,45 | 12.705,12 | 12.396,97 | 12.583,36 | 0 | | 2001-03-26 | 00:00:00 | 12.678,90 | 12.991,88 | 12.678,90 | 12.950,49 | 0 | | 2001-03-27 | 00:00:00 | 12.959,54 | 13.056,32 | 12.662,57 | 12.707,90 | 0 | | 2001-03-28 | 00:00:00 | 12.824,22 | 13.015,73 | 12.779,34 | 12.851,41 | 0 | | 2001-03-29 | 00:00:00 | 12.729,79 | 12.768,67 | 12.523,61 | 12.677,89 | 0 | | 2001-03-30 | 00:00:00 | 12.689,11 | 12.802,52 | 12.578,36 | 12.760,64 | 0 | | 2001-04-02 | 00:00:00 | 12.750,31 | 12.843,90 | 12.634,28 | 12.727,30 | 0 | | 2001-04-03 | 00:00:00 | 12.688,22 | 12.688,22 | 12.532,53 | 12.584,22 | 0 | | 2001-04-04 | 00:00:00 | 12.427,79 | 12.427,79 | 12.062,84 | 12.063,71 | 0 | | 2001-04-06 | 00:00:00 | 12.446,24 | 12.606,15 | 12.374,53 | 12.386,61 | 0 | | 2001-04-09 | 00:00:00 | 12.355,61 | 12.355,61 | 12.061,55 | 12.202,10 | 0 | | 2001-04-10 | 00:00:00 | 12.263,59 | 12.321,51 | 12.110,00 | 12.213,67 | 0 | | 2001-04-11 | 00:00:00 | 12.429,88 | 12.728,60 | 12.429,88 | 12.706,43 | 0 | | 2001-04-12 | 00:00:00 | 12.778,66 | 13.018,57 | 12.769,25 | 12.989,47 | 0 | | 2001-04-17 | 00:00:00 | 12.881,52 | 12.881,52 | 12.597,36 | 12.606,45 | 0 | | 2001-04-18 | 00:00:00 | 12.761,41 | 12.988,15 | 12.761,41 | 12.972,80 | 0 | | 2001-04-19 | 00:00:00 | 13.446,06 | 13.621,80 | 13.425,56 | 13.548,95 | 0 | | 2001-04-20 | 00:00:00 | 13.570,69 | 13.570,69 | 13.412,29 | 13.448,13 | 0 | | 2001-04-23 | 00:00:00 | 13.444,41 | 13.444,41 | 13.282,96 | 13.311,50 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
