(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 | | 2012-12-26 | 00:00:00 | 22.541,18 | 22.541,18 | 22.541,18 | 22.541,18 | 0 | | 2012-12-27 | 00:00:00 | 22.705,46 | 22.718,83 | 22.608,60 | 22.619,78 | 1.053.372.600 | | 2012-12-28 | 00:00:00 | 22.706,33 | 22.706,33 | 22.628,46 | 22.666,59 | 1.043.816.200 | | 2012-12-31 | 00:00:00 | 22.584,44 | 22.698,33 | 22.566,89 | 22.656,92 | 685.413.000 | | 2013-01-02 | 00:00:00 | 22.860,25 | 23.317,39 | 22.860,25 | 23.311,98 | 2.129.252.800 | | 2013-01-03 | 00:00:00 | 23.390,54 | 23.400,74 | 23.234,43 | 23.398,60 | 2.147.483.647 | | 2013-01-04 | 00:00:00 | 23.370,36 | 23.370,36 | 23.172,28 | 23.331,09 | 1.505.752.800 | | 2013-01-07 | 00:00:00 | 23.345,20 | 23.402,45 | 23.254,23 | 23.329,75 | 1.401.515.000 | | 2013-01-08 | 00:00:00 | 23.264,03 | 23.264,03 | 23.088,40 | 23.111,19 | 1.461.679.100 | | 2013-01-09 | 00:00:00 | 23.154,71 | 23.235,39 | 23.141,67 | 23.218,47 | 1.518.554.800 | | 2013-01-10 | 00:00:00 | 23.240,07 | 23.477,89 | 23.165,64 | 23.354,31 | 1.911.808.400 | | 2013-01-11 | 00:00:00 | 23.478,81 | 23.486,60 | 23.212,90 | 23.264,07 | 1.526.867.400 | | 2013-01-14 | 00:00:00 | 23.326,82 | 23.441,94 | 23.292,07 | 23.413,26 | 1.559.383.600 | | 2013-01-15 | 00:00:00 | 23.388,47 | 23.515,86 | 23.306,17 | 23.381,51 | 1.450.147.700 | | 2013-01-16 | 00:00:00 | 23.390,19 | 23.390,19 | 23.203,24 | 23.356,99 | 1.370.170.300 | | 2013-01-17 | 00:00:00 | 23.471,67 | 23.504,73 | 23.222,96 | 23.339,76 | 1.316.299.000 | | 2013-01-18 | 00:00:00 | 23.509,49 | 23.606,50 | 23.450,77 | 23.601,78 | 1.934.485.200 | | 2013-01-21 | 00:00:00 | 23.565,96 | 23.639,63 | 23.535,47 | 23.590,91 | 1.104.208.000 | | 2013-01-22 | 00:00:00 | 23.596,38 | 23.685,55 | 23.498,96 | 23.658,99 | 1.361.101.400 | | 2013-01-23 | 00:00:00 | 23.700,45 | 23.710,87 | 23.540,42 | 23.635,10 | 1.536.963.300 | | 2013-01-28 | 00:00:00 | 23.621,95 | 23.736,02 | 23.621,95 | 23.671,88 | 1.443.566.900 | | 2013-01-31 | 00:00:00 | 23.799,17 | 23.799,17 | 23.667,94 | 23.729,53 | 1.829.300.400 | | 2013-02-01 | 00:00:00 | 23.763,34 | 23.763,34 | 23.571,30 | 23.721,84 | 1.629.063.500 | | 2013-02-04 | 00:00:00 | 23.866,80 | 23.944,74 | 23.637,18 | 23.685,01 | 2.147.483.647 | | 2013-02-05 | 00:00:00 | 23.406,99 | 23.406,99 | 23.104,27 | 23.148,53 | 2.147.483.647 | | 2013-02-06 | 00:00:00 | 23.292,43 | 23.355,37 | 23.204,05 | 23.256,93 | 1.654.525.000 | | 2013-02-08 | 00:00:00 | 23.101,09 | 23.267,20 | 23.101,09 | 23.215,16 | 1.825.561.400 | | 2013-02-11 | 00:00:00 | 23.215,16 | 23.215,16 | 23.215,16 | 23.215,16 | 0 | | 2013-02-14 | 00:00:00 | 23.460,31 | 23.469,26 | 23.300,60 | 23.413,25 | 1.528.919.300 | | 2013-02-18 | 00:00:00 | 23.477,49 | 23.477,49 | 23.309,55 | 23.381,94 | 1.033.227.800 | | 2013-02-19 | 00:00:00 | 23.368,22 | 23.454,19 | 23.139,08 | 23.143,91 | 1.434.540.900 | | 2013-02-22 | 00:00:00 | 22.840,32 | 22.850,25 | 22.674,59 | 22.782,44 | 1.623.906.800 | | 2013-02-25 | 00:00:00 | 22.852,89 | 22.876,03 | 22.777,63 | 22.820,08 | 1.074.747.100 | | 2013-02-26 | 00:00:00 | 22.639,97 | 22.769,07 | 22.510,76 | 22.519,69 | 1.520.934.400 | | 2013-02-27 | 00:00:00 | 22.656,40 | 22.656,40 | 22.445,34 | 22.577,01 | 1.682.329.600 | | 2013-03-01 | 00:00:00 | 22.957,09 | 23.015,68 | 22.868,69 | 22.880,22 | 2.069.275.200 | | 2013-03-04 | 00:00:00 | 22.866,51 | 22.866,51 | 22.466,08 | 22.537,81 | 2.172.137.600 | | 2013-03-05 | 00:00:00 | 22.621,60 | 22.661,49 | 22.523,69 | 22.560,50 | 1.843.253.400 | | 2013-03-14 | 00:00:00 | 22.484,25 | 22.655,88 | 22.305,54 | 22.619,18 | 1.927.863.000 | | 2013-03-15 | 00:00:00 | 22.705,92 | 22.799,67 | 22.494,04 | 22.533,11 | 2.906.999.600 | | 2013-03-25 | 00:00:00 | 22.327,53 | 22.351,08 | 22.201,06 | 22.251,15 | 1.543.646.900 | | | << < 81 82 83 84 85 86 87 88 89 > >> |
|
