(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 | | 2002-08-12 | 00:00:00 | 10.039,77 | 10.039,77 | 9.929,38 | 9.959,92 | 135.721.200 | | 2002-08-13 | 00:00:00 | 9.962,58 | 10.132,40 | 9.958,06 | 10.100,06 | 150.937.200 | | 2002-08-14 | 00:00:00 | 10.064,63 | 10.064,63 | 9.883,09 | 9.961,35 | 195.549.600 | | 2002-08-15 | 00:00:00 | 10.123,07 | 10.264,66 | 10.123,07 | 10.219,71 | 257.063.800 | | 2002-08-16 | 00:00:00 | 10.240,60 | 10.299,72 | 10.205,52 | 10.265,04 | 211.214.000 | | 2002-08-19 | 00:00:00 | 10.250,40 | 10.279,25 | 10.166,54 | 10.246,96 | 126.512.200 | | 2002-08-20 | 00:00:00 | 10.390,31 | 10.431,77 | 10.373,51 | 10.408,01 | 187.414.000 | | 2002-08-21 | 00:00:00 | 10.317,72 | 10.409,31 | 10.293,71 | 10.402,26 | 190.580.600 | | 2002-08-22 | 00:00:00 | 10.452,50 | 10.456,61 | 10.367,00 | 10.424,00 | 155.805.400 | | 2002-08-23 | 00:00:00 | 10.472,70 | 10.478,65 | 10.241,18 | 10.245,69 | 167.808.000 | | 2002-08-26 | 00:00:00 | 10.232,88 | 10.263,83 | 10.192,01 | 10.226,33 | 106.866.600 | | 2002-08-27 | 00:00:00 | 10.233,72 | 10.266,76 | 10.125,20 | 10.185,52 | 105.858.200 | | 2002-08-28 | 00:00:00 | 10.130,38 | 10.158,69 | 10.070,28 | 10.130,25 | 174.737.600 | | 2002-08-29 | 00:00:00 | 10.034,18 | 10.075,27 | 9.988,86 | 10.061,15 | 183.778.600 | | 2002-08-30 | 00:00:00 | 10.034,22 | 10.089,69 | 10.004,87 | 10.043,87 | 164.391.600 | | 2002-09-02 | 00:00:00 | 10.039,67 | 10.044,57 | 9.861,87 | 9.896,98 | 172.456.200 | | 2002-09-03 | 00:00:00 | 9.862,39 | 9.873,11 | 9.748,18 | 9.790,68 | 203.358.000 | | 2002-09-04 | 00:00:00 | 9.643,19 | 9.830,45 | 9.629,22 | 9.820,33 | 247.492.000 | | 2002-09-05 | 00:00:00 | 9.823,74 | 9.833,68 | 9.710,29 | 9.726,03 | 191.412.400 | | 2002-09-06 | 00:00:00 | 9.650,94 | 9.750,90 | 9.631,73 | 9.720,86 | 219.272.400 | | 2002-09-09 | 00:00:00 | 9.781,54 | 9.783,44 | 9.672,19 | 9.723,67 | 165.390.800 | | 2002-09-10 | 00:00:00 | 9.762,84 | 9.906,85 | 9.761,10 | 9.885,77 | 181.770.400 | | 2002-09-11 | 00:00:00 | 9.927,73 | 9.946,01 | 9.845,00 | 9.882,35 | 63.873.400 | | 2002-09-12 | 00:00:00 | 9.871,32 | 9.954,82 | 9.807,54 | 9.896,33 | 170.804.600 | | 2002-09-13 | 00:00:00 | 9.773,62 | 9.784,00 | 9.609,77 | 9.650,97 | 283.806.000 | | 2002-09-16 | 00:00:00 | 9.624,84 | 9.639,47 | 9.454,92 | 9.505,13 | 322.838.600 | | 2002-09-17 | 00:00:00 | 9.605,32 | 9.732,33 | 9.563,19 | 9.707,25 | 296.911.600 | | 2002-09-18 | 00:00:00 | 9.517,42 | 9.517,42 | 9.401,49 | 9.474,07 | 224.988.400 | | 2002-09-19 | 00:00:00 | 9.485,55 | 9.511,29 | 9.389,87 | 9.427,79 | 186.647.200 | | 2002-09-20 | 00:00:00 | 9.260,47 | 9.337,86 | 9.210,94 | 9.328,22 | 220.920.600 | | 2002-09-23 | 00:00:00 | 9.295,69 | 9.322,36 | 9.219,08 | 9.314,87 | 141.863.400 | | 2002-09-24 | 00:00:00 | 9.167,76 | 9.213,28 | 9.141,12 | 9.197,68 | 173.091.000 | | 2002-09-25 | 00:00:00 | 9.076,83 | 9.193,81 | 9.014,58 | 9.124,91 | 205.115.200 | | 2002-09-26 | 00:00:00 | 9.251,24 | 9.286,27 | 9.206,90 | 9.270,71 | 171.300.600 | | 2002-09-27 | 00:00:00 | 9.338,66 | 9.368,14 | 9.245,88 | 9.294,46 | 207.134.800 | | 2002-09-30 | 00:00:00 | 9.098,93 | 9.125,93 | 9.046,96 | 9.072,21 | 221.724.000 | | 2002-10-02 | 00:00:00 | 9.227,38 | 9.241,86 | 9.062,49 | 9.109,35 | 282.008.800 | | 2002-10-03 | 00:00:00 | 9.054,57 | 9.106,90 | 8.915,00 | 8.984,32 | 263.433.200 | | 2002-10-04 | 00:00:00 | 8.989,65 | 9.065,52 | 8.971,92 | 9.051,37 | 236.714.600 | | 2002-10-07 | 00:00:00 | 8.844,69 | 8.936,34 | 8.844,11 | 8.931,40 | 240.968.000 | | 2002-10-08 | 00:00:00 | 8.910,08 | 8.989,68 | 8.883,16 | 8.977,41 | 247.068.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
