(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 | | 2000-12-19 | 00:00:00 | 15.074,36 | 15.192,22 | 15.014,77 | 15.188,04 | 0 | | 2000-12-20 | 00:00:00 | 15.048,51 | 15.048,51 | 14.839,49 | 14.930,72 | 0 | | 2000-12-21 | 00:00:00 | 14.775,97 | 14.775,97 | 14.476,79 | 14.659,32 | 0 | | 2000-12-22 | 00:00:00 | 14.730,51 | 14.851,86 | 14.707,75 | 14.738,21 | 0 | | 2000-12-27 | 00:00:00 | 14.811,95 | 14.941,23 | 14.727,45 | 14.748,36 | 0 | | 2000-12-28 | 00:00:00 | 14.785,15 | 14.900,14 | 14.737,95 | 14.796,55 | 0 | | 2000-12-29 | 00:00:00 | 14.864,04 | 15.154,92 | 14.785,01 | 15.095,53 | 0 | | 2001-01-02 | 00:00:00 | 15.089,85 | 15.089,85 | 14.865,66 | 14.869,94 | 0 | | 2001-01-03 | 00:00:00 | 14.751,33 | 14.751,33 | 14.512,71 | 14.589,58 | 0 | | 2001-01-04 | 00:00:00 | 15.060,60 | 15.312,61 | 15.060,60 | 15.235,03 | 0 | | 2001-01-05 | 00:00:00 | 15.354,16 | 15.494,56 | 15.275,90 | 15.447,61 | 0 | | 2001-01-08 | 00:00:00 | 15.328,12 | 15.451,72 | 15.200,52 | 15.436,53 | 0 | | 2001-01-09 | 00:00:00 | 15.438,30 | 15.555,97 | 15.336,62 | 15.500,59 | 0 | | 2001-01-10 | 00:00:00 | 15.395,97 | 15.539,30 | 15.327,70 | 15.435,79 | 0 | | 2001-01-11 | 00:00:00 | 15.441,30 | 15.481,76 | 15.060,81 | 15.090,77 | 0 | | 2001-01-12 | 00:00:00 | 15.157,37 | 15.330,15 | 15.157,37 | 15.295,42 | 0 | | 2001-01-15 | 00:00:00 | 15.288,81 | 15.388,02 | 15.146,65 | 15.293,76 | 0 | | 2001-01-16 | 00:00:00 | 15.290,70 | 15.430,95 | 15.241,90 | 15.363,15 | 0 | | 2001-01-17 | 00:00:00 | 15.409,38 | 15.451,39 | 15.154,02 | 15.261,48 | 0 | | 2001-01-18 | 00:00:00 | 15.292,84 | 15.553,51 | 15.292,84 | 15.528,75 | 0 | | 2001-01-19 | 00:00:00 | 15.682,35 | 15.964,93 | 15.682,35 | 15.933,55 | 0 | | 2001-01-22 | 00:00:00 | 15.967,66 | 16.106,16 | 15.906,58 | 16.099,27 | 0 | | 2001-01-23 | 00:00:00 | 16.053,22 | 16.099,06 | 15.940,26 | 16.044,21 | 0 | | 2001-01-29 | 00:00:00 | 16.176,10 | 16.255,11 | 15.980,51 | 16.099,82 | 0 | | 2001-01-30 | 00:00:00 | 16.145,28 | 16.167,95 | 15.877,23 | 15.893,07 | 0 | | 2001-01-31 | 00:00:00 | 15.916,42 | 16.106,71 | 15.905,51 | 16.102,35 | 0 | | 2001-02-01 | 00:00:00 | 16.055,64 | 16.193,17 | 15.913,07 | 16.163,99 | 0 | | 2001-02-02 | 00:00:00 | 16.165,43 | 16.274,67 | 16.056,20 | 16.071,29 | 0 | | 2001-02-05 | 00:00:00 | 16.013,46 | 16.013,46 | 15.753,97 | 15.830,84 | 0 | | 2001-02-06 | 00:00:00 | 15.864,47 | 15.936,48 | 15.819,64 | 15.913,24 | 0 | | 2001-02-07 | 00:00:00 | 15.909,02 | 16.060,32 | 15.871,38 | 16.049,47 | 0 | | 2001-02-08 | 00:00:00 | 15.987,57 | 15.987,57 | 15.794,44 | 15.909,40 | 0 | | 2001-02-09 | 00:00:00 | 15.882,93 | 15.899,24 | 15.782,88 | 15.873,28 | 0 | | 2001-02-12 | 00:00:00 | 15.807,64 | 15.807,64 | 15.586,46 | 15.693,11 | 0 | | 2001-02-13 | 00:00:00 | 15.801,69 | 15.915,06 | 15.792,76 | 15.842,72 | 0 | | 2001-02-14 | 00:00:00 | 15.821,79 | 16.021,22 | 15.750,96 | 15.860,42 | 0 | | 2001-02-15 | 00:00:00 | 15.865,47 | 15.870,98 | 15.714,77 | 15.756,37 | 0 | | 2001-02-16 | 00:00:00 | 15.777,40 | 15.813,15 | 15.544,62 | 15.630,31 | 0 | | 2001-02-19 | 00:00:00 | 15.552,94 | 15.573,74 | 15.458,43 | 15.490,96 | 0 | | 2001-02-20 | 00:00:00 | 15.499,02 | 15.613,44 | 15.437,51 | 15.527,36 | 0 | | 2001-02-21 | 00:00:00 | 15.484,35 | 15.484,35 | 15.298,75 | 15.351,51 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
