(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 | | 2012-10-30 | 00:00:00 | 21.549,17 | 21.575,03 | 21.338,65 | 21.428,58 | 1.426.440.700 | | 2012-10-31 | 00:00:00 | 21.539,49 | 21.648,64 | 21.496,92 | 21.641,82 | 1.546.082.800 | | 2012-11-01 | 00:00:00 | 21.573,93 | 21.832,56 | 21.506,05 | 21.821,87 | 1.671.155.300 | | 2012-11-02 | 00:00:00 | 22.066,29 | 22.149,70 | 22.019,65 | 22.111,33 | 1.853.113.600 | | 2012-11-05 | 00:00:00 | 22.044,21 | 22.141,13 | 21.990,68 | 22.006,40 | 1.165.502.600 | | 2012-11-06 | 00:00:00 | 21.959,99 | 22.008,86 | 21.832,28 | 21.944,43 | 1.317.598.200 | | 2012-11-07 | 00:00:00 | 22.020,40 | 22.099,85 | 21.811,19 | 22.099,85 | 1.555.286.100 | | 2012-11-08 | 00:00:00 | 21.785,83 | 21.871,85 | 21.555,75 | 21.566,91 | 1.668.424.200 | | 2012-11-09 | 00:00:00 | 21.433,60 | 21.525,49 | 21.330,34 | 21.384,38 | 1.455.863.300 | | 2012-11-12 | 00:00:00 | 21.367,57 | 21.462,45 | 21.339,19 | 21.430,30 | 922.157.200 | | 2012-11-13 | 00:00:00 | 21.372,87 | 21.399,61 | 21.181,92 | 21.188,65 | 1.349.937.200 | | 2012-11-14 | 00:00:00 | 21.250,97 | 21.446,36 | 21.221,31 | 21.441,99 | 1.302.165.900 | | 2012-11-15 | 00:00:00 | 21.188,94 | 21.288,48 | 21.098,41 | 21.108,93 | 1.408.099.400 | | 2012-11-16 | 00:00:00 | 21.203,82 | 21.205,31 | 21.105,21 | 21.159,01 | 1.146.325.100 | | 2012-11-19 | 00:00:00 | 21.209,95 | 21.303,10 | 21.136,32 | 21.262,06 | 1.100.673.100 | | 2012-11-20 | 00:00:00 | 21.478,00 | 21.478,00 | 21.213,12 | 21.228,28 | 1.169.937.500 | | 2012-11-21 | 00:00:00 | 21.367,55 | 21.530,44 | 21.229,14 | 21.524,36 | 1.358.588.100 | | 2012-11-22 | 00:00:00 | 21.595,59 | 21.774,40 | 21.517,91 | 21.743,20 | 1.449.478.500 | | 2012-11-23 | 00:00:00 | 21.729,72 | 21.924,06 | 21.723,35 | 21.913,98 | 1.337.229.900 | | 2012-11-26 | 00:00:00 | 21.986,36 | 21.986,36 | 21.827,27 | 21.861,81 | 1.074.310.800 | | 2012-11-27 | 00:00:00 | 21.969,71 | 22.002,86 | 21.820,15 | 21.844,03 | 1.205.019.200 | | 2012-11-28 | 00:00:00 | 21.764,91 | 21.764,91 | 21.629,58 | 21.708,98 | 1.272.896.700 | | 2012-11-29 | 00:00:00 | 21.821,05 | 21.996,40 | 21.786,03 | 21.922,89 | 1.272.038.400 | | 2012-11-30 | 00:00:00 | 21.949,40 | 22.091,61 | 21.918,55 | 22.030,39 | 1.829.162.400 | | 2012-12-03 | 00:00:00 | 22.070,44 | 22.162,47 | 21.716,77 | 21.767,85 | 1.222.931.400 | | 2012-12-04 | 00:00:00 | 21.786,07 | 21.853,15 | 21.687,88 | 21.799,97 | 1.236.799.200 | | 2012-12-05 | 00:00:00 | 21.819,01 | 22.274,04 | 21.804,93 | 22.270,91 | 2.147.483.647 | | 2012-12-06 | 00:00:00 | 22.355,89 | 22.355,89 | 22.215,08 | 22.249,81 | 1.474.980.800 | | 2012-12-07 | 00:00:00 | 22.294,73 | 22.371,40 | 22.188,07 | 22.191,17 | 1.830.833.200 | | 2012-12-10 | 00:00:00 | 22.377,56 | 22.377,56 | 22.235,76 | 22.276,72 | 1.388.628.000 | | 2012-12-11 | 00:00:00 | 22.295,99 | 22.393,20 | 22.244,02 | 22.323,94 | 1.585.416.300 | | 2012-12-12 | 00:00:00 | 22.412,90 | 22.508,01 | 22.412,90 | 22.503,35 | 1.856.501.400 | | 2012-12-13 | 00:00:00 | 22.500,99 | 22.563,14 | 22.380,78 | 22.445,58 | 1.475.964.000 | | 2012-12-14 | 00:00:00 | 22.396,72 | 22.636,43 | 22.396,72 | 22.605,98 | 1.771.220.400 | | 2012-12-17 | 00:00:00 | 22.590,76 | 22.625,41 | 22.453,59 | 22.513,61 | 1.451.263.500 | | 2012-12-18 | 00:00:00 | 22.525,46 | 22.588,48 | 22.449,74 | 22.494,73 | 2.147.483.647 | | 2012-12-19 | 00:00:00 | 22.654,65 | 22.683,72 | 22.562,02 | 22.623,37 | 1.577.167.800 | | 2012-12-20 | 00:00:00 | 22.602,99 | 22.661,74 | 22.483,95 | 22.659,78 | 1.620.967.700 | | 2012-12-21 | 00:00:00 | 22.565,09 | 22.565,09 | 22.423,16 | 22.506,29 | 1.805.720.400 | | 2012-12-24 | 00:00:00 | 22.494,71 | 22.577,56 | 22.494,71 | 22.541,18 | 560.264.800 | | 2012-12-26 | 00:00:00 | 22.541,18 | 22.541,18 | 22.541,18 | 22.541,18 | 0 | | | << < 81 82 83 84 85 86 87 88 89 > >> |
|
