(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 | | 2003-02-05 | 00:00:00 | 9.214,64 | 9.238,92 | 9.156,31 | 9.180,47 | 156.418.400 | | 2003-02-06 | 00:00:00 | 9.178,26 | 9.184,76 | 9.094,86 | 9.126,15 | 191.530.600 | | 2003-02-07 | 00:00:00 | 9.099,41 | 9.163,67 | 9.072,67 | 9.150,95 | 153.250.800 | | 2003-02-10 | 00:00:00 | 9.135,10 | 9.232,14 | 9.131,62 | 9.232,14 | 145.628.000 | | 2003-02-11 | 00:00:00 | 9.237,19 | 9.285,06 | 9.151,22 | 9.194,91 | 201.740.000 | | 2003-02-12 | 00:00:00 | 9.169,86 | 9.334,90 | 9.162,52 | 9.314,90 | 173.360.400 | | 2003-02-13 | 00:00:00 | 9.273,38 | 9.283,23 | 9.142,94 | 9.173,43 | 182.251.200 | | 2003-02-14 | 00:00:00 | 9.201,11 | 9.253,87 | 9.191,01 | 9.201,76 | 127.095.400 | | 2003-02-17 | 00:00:00 | 9.311,65 | 9.392,86 | 9.311,65 | 9.383,68 | 193.064.000 | | 2003-02-18 | 00:00:00 | 9.367,94 | 9.417,70 | 9.342,05 | 9.397,05 | 123.444.800 | | 2003-02-19 | 00:00:00 | 9.461,13 | 9.463,99 | 9.389,40 | 9.427,63 | 171.202.200 | | 2003-02-20 | 00:00:00 | 9.415,21 | 9.460,89 | 9.381,14 | 9.390,48 | 157.138.600 | | 2003-02-21 | 00:00:00 | 9.361,05 | 9.364,83 | 9.231,37 | 9.250,86 | 175.479.200 | | 2003-02-24 | 00:00:00 | 9.302,73 | 9.313,81 | 9.231,01 | 9.239,47 | 119.645.600 | | 2003-02-25 | 00:00:00 | 9.140,06 | 9.154,42 | 9.103,29 | 9.148,48 | 188.640.600 | | 2003-02-26 | 00:00:00 | 9.156,80 | 9.163,33 | 9.097,49 | 9.116,28 | 129.927.000 | | 2003-02-27 | 00:00:00 | 9.072,87 | 9.175,32 | 9.029,95 | 9.134,24 | 189.162.400 | | 2003-02-28 | 00:00:00 | 9.146,63 | 9.185,81 | 9.111,17 | 9.122,66 | 149.296.400 | | 2003-03-03 | 00:00:00 | 9.141,46 | 9.316,27 | 9.141,46 | 9.268,77 | 213.816.000 | | 2003-03-04 | 00:00:00 | 9.218,37 | 9.247,83 | 9.164,10 | 9.181,89 | 123.162.000 | | 2003-03-05 | 00:00:00 | 9.105,37 | 9.135,01 | 9.059,07 | 9.109,18 | 177.331.800 | | 2003-03-06 | 00:00:00 | 9.097,45 | 9.103,56 | 8.952,02 | 8.962,26 | 196.951.400 | | 2003-03-07 | 00:00:00 | 8.917,12 | 8.941,23 | 8.869,61 | 8.907,10 | 177.031.200 | | 2003-03-10 | 00:00:00 | 8.894,04 | 8.901,66 | 8.821,67 | 8.861,87 | 205.221.000 | | 2003-03-11 | 00:00:00 | 8.776,99 | 8.860,51 | 8.757,22 | 8.859,93 | 216.936.600 | | 2003-03-12 | 00:00:00 | 8.825,44 | 8.914,58 | 8.825,44 | 8.874,99 | 186.314.600 | | 2003-03-13 | 00:00:00 | 8.857,31 | 8.863,64 | 8.764,40 | 8.787,45 | 202.531.200 | | 2003-03-14 | 00:00:00 | 8.976,76 | 8.996,05 | 8.933,24 | 8.956,17 | 194.059.400 | | 2003-03-17 | 00:00:00 | 8.901,22 | 8.901,22 | 8.795,08 | 8.804,16 | 143.293.200 | | 2003-03-18 | 00:00:00 | 9.003,96 | 9.045,18 | 8.976,58 | 9.041,51 | 226.360.000 | | 2003-03-19 | 00:00:00 | 8.973,19 | 9.197,93 | 8.913,05 | 9.158,59 | 358.875.000 | | 2003-03-20 | 00:00:00 | 9.243,90 | 9.281,60 | 9.127,59 | 9.194,56 | 310.922.800 | | 2003-03-21 | 00:00:00 | 9.220,95 | 9.227,20 | 9.146,29 | 9.179,19 | 239.063.000 | | 2003-03-24 | 00:00:00 | 9.214,65 | 9.262,77 | 9.087,64 | 9.108,45 | 248.268.800 | | 2003-03-25 | 00:00:00 | 9.012,04 | 9.081,39 | 9.008,62 | 9.062,15 | 165.816.200 | | 2003-03-26 | 00:00:00 | 9.096,08 | 9.096,08 | 9.027,61 | 9.047,09 | 144.579.000 | | 2003-03-27 | 00:00:00 | 9.027,99 | 9.027,99 | 8.850,43 | 8.872,32 | 249.802.600 | | 2003-03-28 | 00:00:00 | 8.864,12 | 8.893,57 | 8.812,32 | 8.863,36 | 205.900.800 | | 2003-03-31 | 00:00:00 | 8.755,81 | 8.755,81 | 8.586,70 | 8.634,45 | 324.820.000 | | 2003-04-01 | 00:00:00 | 8.608,79 | 8.612,42 | 8.465,79 | 8.596,89 | 312.633.200 | | 2003-04-02 | 00:00:00 | 8.586,69 | 8.716,10 | 8.550,46 | 8.706,19 | 256.060.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
