(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 | | 2013-03-25 | 00:00:00 | 22.327,53 | 22.351,08 | 22.201,06 | 22.251,15 | 1.543.646.900 | | 2013-03-26 | 00:00:00 | 22.208,06 | 22.346,27 | 22.088,56 | 22.311,08 | 1.730.124.000 | | 2013-03-27 | 00:00:00 | 22.385,47 | 22.529,37 | 22.366,02 | 22.464,82 | 1.674.301.500 | | 2013-03-28 | 00:00:00 | 22.390,35 | 22.390,35 | 22.132,33 | 22.299,63 | 2.203.094.400 | | 2013-04-23 | 00:00:00 | 22.085,70 | 22.085,70 | 21.747,47 | 21.806,61 | 1.798.622.000 | | 2013-04-26 | 00:00:00 | 22.559,97 | 22.690,33 | 22.528,95 | 22.547,71 | 1.826.670.400 | | 2013-05-09 | 00:00:00 | 23.353,68 | 23.353,68 | 23.126,81 | 23.211,48 | 1.413.765.800 | | 2013-05-10 | 00:00:00 | 23.213,59 | 23.330,60 | 23.144,12 | 23.321,22 | 1.413.419.200 | | 2013-05-13 | 00:00:00 | 23.245,58 | 23.245,58 | 22.958,87 | 22.989,81 | 1.488.626.800 | | 2013-05-14 | 00:00:00 | 23.124,24 | 23.145,91 | 22.878,64 | 22.930,28 | 1.382.633.400 | | 2013-05-15 | 00:00:00 | 23.074,26 | 23.163,56 | 23.002,32 | 23.044,24 | 1.505.988.700 | | 2013-05-20 | 00:00:00 | 23.348,74 | 23.512,42 | 23.348,74 | 23.493,03 | 1.583.330.000 | | 2013-05-28 | 00:00:00 | 22.710,20 | 22.942,15 | 22.639,54 | 22.924,25 | 1.147.409.300 | | 2013-05-29 | 00:00:00 | 22.826,85 | 22.861,60 | 22.532,57 | 22.554,93 | 1.539.993.800 | | 2013-06-03 | 00:00:00 | 22.301,68 | 22.564,18 | 22.249,65 | 22.282,19 | 1.550.268.400 | | 2013-06-04 | 00:00:00 | 22.320,50 | 22.330,05 | 22.178,64 | 22.285,52 | 1.422.129.700 | | 2013-06-05 | 00:00:00 | 22.141,67 | 22.174,69 | 21.933,92 | 22.069,24 | 1.516.765.700 | | 2013-06-11 | 00:00:00 | 21.542,30 | 21.632,01 | 21.307,99 | 21.354,66 | 2.121.919.200 | | 2013-06-14 | 00:00:00 | 21.083,41 | 21.164,68 | 20.954,66 | 20.969,14 | 2.394.670.200 | | 2013-06-24 | 00:00:00 | 20.023,44 | 20.101,26 | 19.756,61 | 19.813,98 | 2.588.417.600 | | 2013-07-01 | 00:00:00 | 20.803,29 | 20.803,29 | 20.803,29 | 20.803,29 | 0 | | 2013-07-09 | 00:00:00 | 20.610,56 | 20.767,58 | 20.571,55 | 20.683,01 | 1.244.457.400 | | 2013-07-10 | 00:00:00 | 20.841,73 | 21.044,47 | 20.633,02 | 20.904,56 | 1.625.897.500 | | 2013-07-16 | 00:00:00 | 21.333,07 | 21.394,13 | 21.209,18 | 21.312,38 | 1.054.044.600 | | 2013-07-17 | 00:00:00 | 21.368,77 | 21.460,96 | 21.253,59 | 21.371,87 | 1.106.668.800 | | 2013-07-18 | 00:00:00 | 21.426,90 | 21.445,15 | 21.288,58 | 21.345,22 | 1.223.663.200 | | 2013-07-19 | 00:00:00 | 21.451,60 | 21.451,60 | 21.214,24 | 21.362,42 | 1.275.705.800 | | 2013-07-25 | 00:00:00 | 21.872,14 | 21.947,83 | 21.841,45 | 21.900,96 | 1.157.664.800 | | 2013-07-26 | 00:00:00 | 21.892,34 | 22.034,38 | 21.834,24 | 21.968,95 | 1.207.336.500 | | 2013-08-05 | 00:00:00 | 22.273,82 | 22.273,82 | 22.193,67 | 22.222,01 | 760.365.400 | | 2013-08-13 | 00:00:00 | 22.368,47 | 22.563,81 | 22.310,54 | 22.541,13 | 2.322.634.800 | | 2013-08-22 | 00:00:00 | 21.538,19 | 21.944,47 | 21.538,19 | 21.895,40 | 1.601.105.400 | | 2013-08-23 | 00:00:00 | 22.006,41 | 22.103,90 | 21.769,04 | 21.863,51 | 1.560.858.500 | | 2013-09-12 | 00:00:00 | 22.952,85 | 23.048,22 | 22.908,99 | 22.953,72 | 1.626.682.900 | | 2013-09-13 | 00:00:00 | 22.920,76 | 22.956,77 | 22.790,78 | 22.915,28 | 1.579.265.000 | | 2013-09-16 | 00:00:00 | 23.210,36 | 23.268,15 | 23.173,84 | 23.252,41 | 1.448.448.600 | | 2013-09-19 | 00:00:00 | 23.549,89 | 23.554,34 | 23.469,03 | 23.502,51 | 2.179.785.600 | | 2013-09-20 | 00:00:00 | 23.502,51 | 23.502,51 | 23.502,51 | 23.502,51 | 0 | | 2013-09-24 | 00:00:00 | 23.324,38 | 23.324,38 | 23.102,25 | 23.179,04 | 1.558.382.100 | | 2013-09-25 | 00:00:00 | 23.192,71 | 23.281,61 | 23.154,84 | 23.209,63 | 1.340.232.800 | | 2013-10-07 | 00:00:00 | 23.152,92 | 23.152,92 | 22.896,65 | 22.973,95 | 1.209.772.900 | | | << < 81 82 83 84 85 86 87 88 89 > >> |
|
