(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 | | 2013-10-07 | 00:00:00 | 23.152,92 | 23.152,92 | 22.896,65 | 22.973,95 | 1.209.772.900 | | 2013-10-28 | 00:00:00 | 22.753,75 | 22.849,30 | 22.753,75 | 22.806,58 | 1.103.232.900 | | 2013-11-04 | 00:00:00 | 23.322,07 | 23.345,93 | 23.165,06 | 23.189,62 | 1.033.387.800 | | 2013-11-19 | 00:00:00 | 23.834,52 | 23.856,90 | 23.620,28 | 23.657,81 | 2.973.659.200 | | 2013-11-20 | 00:00:00 | 23.774,31 | 23.843,80 | 23.690,81 | 23.700,86 | 1.932.690.000 | | 2013-11-21 | 00:00:00 | 23.661,42 | 23.661,42 | 23.508,79 | 23.580,29 | 1.620.640.500 | | 2013-11-25 | 00:00:00 | 23.829,97 | 23.829,97 | 23.673,53 | 23.684,45 | 1.513.617.400 | | 2013-12-10 | 00:00:00 | 23.799,45 | 23.810,94 | 23.707,76 | 23.744,19 | 1.030.689.800 | | 2013-12-11 | 00:00:00 | 23.686,80 | 23.693,51 | 23.295,14 | 23.338,24 | 1.903.525.800 | | 2013-12-20 | 00:00:00 | 22.904,18 | 22.936,92 | 22.713,70 | 22.812,18 | 2.123.556.800 | | 2013-12-24 | 00:00:00 | 23.045,64 | 23.194,63 | 23.026,10 | 23.179,55 | 801.469.000 | | 2014-01-16 | 00:00:00 | 23.085,14 | 23.085,14 | 22.936,74 | 22.986,41 | 1.373.020.300 | | 2014-01-20 | 00:00:00 | 23.048,13 | 23.089,24 | 22.884,62 | 22.928,95 | 1.588.586.200 | | 2014-01-21 | 00:00:00 | 23.040,84 | 23.139,65 | 22.986,47 | 23.033,12 | 1.767.000.800 | | 2014-01-22 | 00:00:00 | 22.954,77 | 23.119,61 | 22.913,66 | 23.082,25 | 1.768.083.800 | | 2014-02-07 | 00:00:00 | 21.498,09 | 21.703,69 | 21.480,09 | 21.636,85 | 1.698.091.200 | | 2014-02-18 | 00:00:00 | 22.535,20 | 22.592,36 | 22.437,38 | 22.587,72 | 961.510.000 | | 2014-02-19 | 00:00:00 | 22.600,60 | 22.708,40 | 22.534,19 | 22.664,52 | 1.145.877.400 | | 2014-02-20 | 00:00:00 | 22.595,91 | 22.742,72 | 22.297,85 | 22.394,08 | 2.691.551.800 | | 2014-02-27 | 00:00:00 | 22.465,96 | 22.866,23 | 22.432,48 | 22.828,18 | 1.957.977.600 | | 2014-02-28 | 00:00:00 | 22.942,96 | 22.986,70 | 22.709,52 | 22.836,96 | 1.897.300.600 | | 2014-03-04 | 00:00:00 | 22.542,17 | 22.783,98 | 22.534,10 | 22.657,63 | 1.344.318.400 | | 2014-03-05 | 00:00:00 | 22.839,43 | 22.839,43 | 22.529,83 | 22.579,78 | 1.620.064.500 | | 2014-03-06 | 00:00:00 | 22.588,77 | 22.764,38 | 22.588,76 | 22.702,97 | 1.524.509.100 | | 2014-03-07 | 00:00:00 | 22.728,53 | 22.820,41 | 22.604,02 | 22.660,49 | 1.481.457.300 | | 2014-03-10 | 00:00:00 | 22.339,42 | 22.388,46 | 22.206,80 | 22.264,93 | 1.621.277.400 | | 2014-03-13 | 00:00:00 | 21.920,94 | 22.041,33 | 21.743,34 | 21.756,08 | 1.579.460.800 | | 2014-03-14 | 00:00:00 | 21.612,07 | 21.630,70 | 21.462,49 | 21.539,49 | 1.697.614.000 | | 2014-04-01 | 00:00:00 | 22.292,32 | 22.458,94 | 22.250,66 | 22.448,54 | 1.598.522.700 | | 2014-04-02 | 00:00:00 | 22.598,40 | 22.598,40 | 22.436,28 | 22.523,94 | 1.594.180.000 | | 2014-04-03 | 00:00:00 | 22.666,06 | 22.722,24 | 22.531,24 | 22.565,08 | 1.385.870.800 | | 2014-04-04 | 00:00:00 | 22.476,25 | 22.595,71 | 22.452,64 | 22.510,08 | 1.497.612.700 | | 2014-04-14 | 00:00:00 | 22.911,82 | 23.090,94 | 22.911,82 | 23.038,80 | 1.332.385.800 | | 2014-04-17 | 00:00:00 | 22.858,79 | 22.858,79 | 22.657,95 | 22.760,24 | 1.043.678.800 | | 2014-04-22 | 00:00:00 | 22.718,69 | 22.808,30 | 22.644,43 | 22.730,68 | 1.177.816.000 | | 2014-04-29 | 00:00:00 | 22.172,08 | 22.474,19 | 22.099,20 | 22.453,89 | 1.647.330.100 | | 2014-05-02 | 00:00:00 | 22.194,66 | 22.312,71 | 22.150,35 | 22.260,67 | 1.150.668.300 | | 2014-05-05 | 00:00:00 | 22.195,80 | 22.284,56 | 21.873,87 | 21.976,33 | 1.052.997.700 | | 2014-05-12 | 00:00:00 | 21.921,59 | 22.399,64 | 21.796,90 | 22.261,61 | 1.662.352.600 | | 2014-05-13 | 00:00:00 | 22.436,24 | 22.436,24 | 22.286,46 | 22.352,38 | 1.139.100.500 | | 2014-05-14 | 00:00:00 | 22.484,49 | 22.664,37 | 22.365,23 | 22.582,77 | 1.927.324.800 | | | << < 81 82 83 84 85 86 87 88 89 > >> |
|
