(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-17 | 00:00:00 | 10.938,69 | 11.090,58 | 10.929,07 | 11.090,58 | 352.621.200 | | 2002-04-18 | 00:00:00 | 11.102,68 | 11.222,39 | 11.070,80 | 11.217,15 | 347.360.400 | | 2002-04-19 | 00:00:00 | 11.166,50 | 11.285,05 | 11.135,04 | 11.252,18 | 322.091.600 | | 2002-04-22 | 00:00:00 | 11.259,04 | 11.301,67 | 11.134,17 | 11.139,42 | 271.805.600 | | 2002-04-23 | 00:00:00 | 11.102,23 | 11.355,11 | 11.102,23 | 11.345,18 | 360.996.000 | | 2002-04-24 | 00:00:00 | 11.362,65 | 11.417,47 | 11.305,65 | 11.396,57 | 301.563.200 | | 2002-04-25 | 00:00:00 | 11.394,04 | 11.439,59 | 11.351,79 | 11.409,29 | 297.909.600 | | 2002-04-26 | 00:00:00 | 11.449,40 | 11.461,59 | 11.348,81 | 11.385,08 | 269.871.600 | | 2002-04-29 | 00:00:00 | 11.329,91 | 11.371,12 | 11.260,88 | 11.361,49 | 204.981.200 | | 2002-04-30 | 00:00:00 | 11.337,89 | 11.497,58 | 11.317,66 | 11.497,58 | 229.571.000 | | 2002-05-02 | 00:00:00 | 11.577,57 | 11.800,83 | 11.577,57 | 11.780,11 | 433.590.600 | | 2002-05-03 | 00:00:00 | 11.855,90 | 11.863,62 | 11.729,85 | 11.797,22 | 450.357.400 | | 2002-05-06 | 00:00:00 | 11.771,08 | 11.845,10 | 11.671,38 | 11.736,20 | 247.907.400 | | 2002-05-07 | 00:00:00 | 11.639,51 | 11.813,90 | 11.591,26 | 11.795,98 | 272.450.800 | | 2002-05-08 | 00:00:00 | 11.873,25 | 11.890,72 | 11.699,33 | 11.768,31 | 278.468.000 | | 2002-05-09 | 00:00:00 | 11.957,16 | 11.962,10 | 11.677,55 | 11.700,76 | 336.805.000 | | 2002-05-10 | 00:00:00 | 11.720,46 | 11.752,96 | 11.630,04 | 11.645,90 | 201.908.000 | | 2002-05-13 | 00:00:00 | 11.653,55 | 11.772,93 | 11.650,62 | 11.733,43 | 199.682.000 | | 2002-05-14 | 00:00:00 | 11.824,93 | 11.824,93 | 11.662,01 | 11.690,31 | 163.930.400 | | 2002-05-15 | 00:00:00 | 11.791,53 | 11.902,71 | 11.738,08 | 11.838,36 | 258.940.000 | | 2002-05-16 | 00:00:00 | 11.838,53 | 11.839,57 | 11.762,25 | 11.832,77 | 184.901.800 | | 2002-05-17 | 00:00:00 | 11.924,62 | 12.021,72 | 11.867,39 | 11.974,61 | 321.247.200 | | 2002-05-21 | 00:00:00 | 11.959,65 | 12.006,92 | 11.687,27 | 11.753,29 | 307.963.400 | | 2002-05-22 | 00:00:00 | 11.745,76 | 11.797,85 | 11.698,12 | 11.795,20 | 166.910.400 | | 2002-05-23 | 00:00:00 | 11.754,46 | 11.761,68 | 11.586,52 | 11.624,75 | 313.297.800 | | 2002-05-24 | 00:00:00 | 11.636,86 | 11.672,99 | 11.595,59 | 11.626,78 | 218.765.400 | | 2002-05-27 | 00:00:00 | 11.608,38 | 11.612,53 | 11.526,59 | 11.564,73 | 188.013.200 | | 2002-05-28 | 00:00:00 | 11.568,74 | 11.610,97 | 11.544,10 | 11.581,58 | 135.399.600 | | 2002-05-29 | 00:00:00 | 11.480,95 | 11.581,67 | 11.404,30 | 11.430,66 | 248.888.600 | | 2002-05-30 | 00:00:00 | 11.413,85 | 11.413,85 | 11.268,54 | 11.380,61 | 228.221.200 | | 2002-05-31 | 00:00:00 | 11.385,19 | 11.429,06 | 11.260,20 | 11.301,94 | 302.321.400 | | 2002-06-03 | 00:00:00 | 11.339,20 | 11.397,37 | 11.282,76 | 11.359,80 | 176.358.600 | | 2002-06-04 | 00:00:00 | 11.279,05 | 11.317,56 | 11.204,86 | 11.312,55 | 149.651.000 | | 2002-06-05 | 00:00:00 | 11.328,52 | 11.407,59 | 11.297,96 | 11.402,38 | 141.821.800 | | 2002-06-06 | 00:00:00 | 11.438,61 | 11.475,19 | 11.345,61 | 11.380,77 | 167.714.400 | | 2002-06-07 | 00:00:00 | 11.274,59 | 11.325,54 | 11.236,19 | 11.284,71 | 191.775.800 | | 2002-06-10 | 00:00:00 | 11.270,10 | 11.326,43 | 11.228,99 | 11.288,84 | 148.036.000 | | 2002-06-11 | 00:00:00 | 11.304,73 | 11.306,43 | 11.176,00 | 11.215,02 | 179.688.800 | | 2002-06-12 | 00:00:00 | 11.167,18 | 11.167,18 | 11.117,30 | 11.147,97 | 183.371.000 | | 2002-06-13 | 00:00:00 | 11.173,77 | 11.191,49 | 11.105,40 | 11.119,33 | 161.168.400 | | 2002-06-14 | 00:00:00 | 11.024,59 | 11.066,75 | 10.940,23 | 10.955,52 | 196.360.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
