(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 | | 2014-05-14 | 00:00:00 | 22.484,49 | 22.664,37 | 22.365,23 | 22.582,77 | 1.927.324.800 | | 2014-05-15 | 00:00:00 | 22.726,59 | 22.792,63 | 22.610,01 | 22.730,86 | 1.170.327.000 | | 2014-05-16 | 00:00:00 | 22.645,52 | 22.718,07 | 22.555,59 | 22.712,91 | 1.166.378.000 | | 2014-05-20 | 00:00:00 | 22.758,02 | 22.914,17 | 22.758,02 | 22.834,68 | 1.381.246.500 | | 2014-05-21 | 00:00:00 | 22.715,58 | 22.883,50 | 22.649,66 | 22.836,52 | 1.501.967.100 | | 2014-05-26 | 00:00:00 | 23.055,47 | 23.086,98 | 22.898,78 | 22.963,18 | 921.743.100 | | 2014-05-27 | 00:00:00 | 22.953,12 | 22.984,46 | 22.886,46 | 22.944,30 | 886.165.500 | | 2014-05-28 | 00:00:00 | 23.023,82 | 23.204,94 | 22.949,86 | 23.080,03 | 1.877.920.600 | | 2014-06-03 | 00:00:00 | 23.327,51 | 23.327,51 | 23.134,34 | 23.291,04 | 1.871.426.600 | | 2014-06-12 | 00:00:00 | 23.127,82 | 23.237,76 | 23.065,50 | 23.175,02 | 1.262.629.700 | | 2014-06-13 | 00:00:00 | 23.099,87 | 23.397,77 | 23.099,87 | 23.319,17 | 1.564.423.800 | | 2014-06-16 | 00:00:00 | 23.299,04 | 23.340,42 | 23.232,56 | 23.300,67 | 1.215.050.700 | | 2014-06-24 | 00:00:00 | 22.915,92 | 22.946,10 | 22.832,91 | 22.880,64 | 1.448.714.900 | | 2014-06-25 | 00:00:00 | 22.935,06 | 22.938,70 | 22.829,29 | 22.866,70 | 1.082.659.400 | | 2014-06-26 | 00:00:00 | 22.947,84 | 23.203,48 | 22.926,04 | 23.197,83 | 1.292.095.000 | | 2014-06-27 | 00:00:00 | 23.188,48 | 23.272,10 | 23.111,03 | 23.221,52 | 1.193.749.200 | | 2014-07-02 | 00:00:00 | 23.326,53 | 23.576,35 | 23.293,82 | 23.549,62 | 1.936.445.600 | | 2014-07-03 | 00:00:00 | 23.553,60 | 23.591,47 | 23.482,90 | 23.531,44 | 1.073.575.200 | | 2014-07-04 | 00:00:00 | 23.609,32 | 23.626,14 | 23.508,27 | 23.546,36 | 1.116.918.700 | | 2014-07-08 | 00:00:00 | 23.555,31 | 23.555,66 | 23.455,13 | 23.541,38 | 1.114.064.000 | | 2014-07-09 | 00:00:00 | 23.408,05 | 23.408,05 | 23.126,68 | 23.176,07 | 1.545.839.300 | | 2014-07-22 | 00:00:00 | 23.465,81 | 23.803,17 | 23.423,34 | 23.782,11 | 1.859.455.000 | | 2014-07-23 | 00:00:00 | 23.841,22 | 23.975,74 | 23.834,39 | 23.971,87 | 1.807.779.600 | | 2014-07-24 | 00:00:00 | 24.080,61 | 24.150,00 | 24.005,25 | 24.141,50 | 1.930.510.000 | | 2014-07-25 | 00:00:00 | 24.247,20 | 24.247,20 | 24.088,99 | 24.216,01 | 1.637.301.300 | | 2014-09-02 | 00:00:00 | 24.699,76 | 24.816,89 | 24.576,23 | 24.749,02 | 1.646.363.800 | | 2014-09-03 | 00:00:00 | 24.786,04 | 25.325,16 | 24.751,72 | 25.317,95 | 2.535.276.000 | | 2014-09-24 | 00:00:00 | 23.788,98 | 24.016,41 | 23.788,98 | 23.921,61 | 1.368.936.900 | | 2014-09-25 | 00:00:00 | 24.048,38 | 24.058,02 | 23.754,33 | 23.768,13 | 1.573.165.300 | | 2014-09-30 | 00:00:00 | 23.137,26 | 23.137,26 | 22.855,04 | 22.932,98 | 2.189.776.800 | | 2014-10-03 | 00:00:00 | 22.691,59 | 23.147,85 | 22.565,60 | 23.064,56 | 2.577.564.200 | | 2014-10-13 | 00:00:00 | 22.884,00 | 23.273,04 | 22.871,27 | 23.143,38 | 1.407.205.100 | | 2014-10-14 | 00:00:00 | 23.064,92 | 23.409,96 | 23.040,80 | 23.047,97 | 1.526.000.000 | | 2014-10-15 | 00:00:00 | 23.087,50 | 23.238,04 | 22.992,93 | 23.140,05 | 1.444.933.800 | | 2014-10-21 | 00:00:00 | 23.073,36 | 23.231,52 | 22.964,92 | 23.088,58 | 1.026.480.700 | | 2014-10-22 | 00:00:00 | 23.300,45 | 23.460,77 | 23.193,48 | 23.403,97 | 1.732.875.600 | | 2014-10-23 | 00:00:00 | 23.296,00 | 23.397,17 | 23.221,69 | 23.333,18 | 1.038.977.500 | | 2014-10-24 | 00:00:00 | 23.311,88 | 23.352,59 | 23.157,48 | 23.302,20 | 1.201.348.100 | | 2014-10-28 | 00:00:00 | 23.189,83 | 23.570,92 | 23.189,83 | 23.520,36 | 1.889.124.800 | | 2014-10-29 | 00:00:00 | 23.703,95 | 23.855,67 | 23.699,56 | 23.819,87 | 2.017.536.000 | | 2014-10-30 | 00:00:00 | 23.638,10 | 23.638,10 | 23.638,10 | 23.638,10 | 0 | | | << < 81 82 83 84 85 86 87 88 89 > >> |
|
