(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 | | 2001-04-23 | 00:00:00 | 13.444,41 | 13.444,41 | 13.282,96 | 13.311,50 | 0 | | 2001-04-24 | 00:00:00 | 13.250,89 | 13.279,33 | 13.157,40 | 13.274,61 | 0 | | 2001-04-25 | 00:00:00 | 13.275,59 | 13.346,20 | 13.139,09 | 13.249,55 | 0 | | 2001-04-26 | 00:00:00 | 13.324,55 | 13.408,70 | 13.237,18 | 13.293,11 | 0 | | 2001-04-27 | 00:00:00 | 13.282,34 | 13.391,47 | 13.125,36 | 13.386,04 | 0 | | 2001-05-02 | 00:00:00 | 13.596,27 | 13.841,41 | 13.596,27 | 13.814,24 | 0 | | 2001-05-03 | 00:00:00 | 13.768,57 | 13.844,36 | 13.646,22 | 13.718,14 | 0 | | 2001-05-04 | 00:00:00 | 13.599,47 | 13.599,47 | 13.319,39 | 13.390,99 | 0 | | 2001-05-07 | 00:00:00 | 13.464,34 | 13.652,15 | 13.437,02 | 13.600,78 | 0 | | 2001-05-08 | 00:00:00 | 13.599,63 | 13.599,63 | 13.445,98 | 13.540,81 | 0 | | 2001-05-09 | 00:00:00 | 13.527,00 | 13.643,49 | 13.408,99 | 13.585,14 | 0 | | 2001-05-10 | 00:00:00 | 13.540,87 | 13.726,45 | 13.462,24 | 13.604,80 | 0 | | 2001-05-11 | 00:00:00 | 13.602,15 | 13.689,68 | 13.579,21 | 13.636,61 | 0 | | 2001-05-14 | 00:00:00 | 13.608,84 | 13.608,84 | 13.239,15 | 13.259,17 | 0 | | 2001-05-15 | 00:00:00 | 13.232,76 | 13.350,59 | 13.209,55 | 13.250,09 | 0 | | 2001-05-16 | 00:00:00 | 13.257,77 | 13.566,38 | 13.228,92 | 13.335,95 | 0 | | 2001-05-17 | 00:00:00 | 13.550,78 | 13.713,06 | 13.550,78 | 13.637,87 | 0 | | 2001-05-18 | 00:00:00 | 13.631,40 | 13.631,40 | 13.449,04 | 13.459,18 | 0 | | 2001-05-21 | 00:00:00 | 13.465,72 | 13.732,40 | 13.465,72 | 13.721,27 | 0 | | 2001-05-22 | 00:00:00 | 13.775,35 | 13.929,47 | 13.775,35 | 13.877,95 | 0 | | 2001-05-23 | 00:00:00 | 13.873,22 | 13.989,16 | 13.798,32 | 13.839,10 | 0 | | 2001-05-24 | 00:00:00 | 13.770,01 | 13.813,26 | 13.649,71 | 13.810,60 | 0 | | 2001-05-25 | 00:00:00 | 13.853,50 | 13.956,69 | 13.732,89 | 13.753,99 | 0 | | 2001-05-28 | 00:00:00 | 13.738,07 | 13.756,81 | 13.674,73 | 13.739,07 | 0 | | 2001-05-29 | 00:00:00 | 13.739,07 | 13.767,45 | 13.506,45 | 13.629,61 | 0 | | 2001-05-30 | 00:00:00 | 13.567,54 | 13.567,54 | 13.348,40 | 13.420,13 | 0 | | 2001-05-31 | 00:00:00 | 13.310,42 | 13.310,42 | 13.091,51 | 13.174,41 | 0 | | 2001-06-01 | 00:00:00 | 13.244,10 | 13.282,86 | 13.121,21 | 13.141,38 | 0 | | 2001-06-04 | 00:00:00 | 13.167,02 | 13.272,10 | 13.167,02 | 13.207,49 | 0 | | 2001-06-05 | 00:00:00 | 13.232,22 | 13.482,89 | 13.146,72 | 13.451,87 | 0 | | 2001-06-06 | 00:00:00 | 13.490,89 | 13.670,83 | 13.490,89 | 13.576,01 | 0 | | 2001-06-07 | 00:00:00 | 13.537,70 | 13.714,65 | 13.478,74 | 13.703,43 | 0 | | 2001-06-08 | 00:00:00 | 13.716,97 | 13.900,68 | 13.716,97 | 13.808,89 | 0 | | 2001-06-11 | 00:00:00 | 13.748,43 | 13.846,33 | 13.628,31 | 13.675,49 | 0 | | 2001-06-12 | 00:00:00 | 13.628,21 | 13.628,21 | 13.443,66 | 13.526,68 | 0 | | 2001-06-13 | 00:00:00 | 13.515,54 | 13.598,18 | 13.429,23 | 13.523,31 | 0 | | 2001-06-14 | 00:00:00 | 13.511,82 | 13.519,24 | 13.223,10 | 13.248,89 | 0 | | 2001-06-15 | 00:00:00 | 13.132,14 | 13.135,69 | 12.949,07 | 13.102,50 | 0 | | 2001-06-18 | 00:00:00 | 13.092,77 | 13.092,77 | 12.891,20 | 12.948,78 | 0 | | 2001-06-19 | 00:00:00 | 12.980,06 | 13.149,89 | 12.900,66 | 13.133,66 | 0 | | 2001-06-20 | 00:00:00 | 13.127,83 | 13.127,83 | 12.895,82 | 12.918,71 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
