(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 | | 2014-10-30 | 00:00:00 | 23.638,10 | 23.638,10 | 23.638,10 | 23.638,10 | 0 | | 2014-10-31 | 00:00:00 | 23.962,20 | 23.962,20 | 23.962,20 | 23.962,20 | 0 | | 2014-11-10 | 00:00:00 | 24.074,85 | 24.110,24 | 23.703,72 | 23.744,70 | 1.974.456.400 | | 2014-11-11 | 00:00:00 | 23.809,41 | 23.931,45 | 23.760,53 | 23.808,28 | 3.418.160.000 | | 2014-11-12 | 00:00:00 | 23.883,31 | 23.999,97 | 23.801,73 | 23.938,18 | 1.788.489.800 | | 2014-11-17 | 00:00:00 | 24.313,06 | 24.313,06 | 23.787,28 | 23.797,08 | 1.728.117.200 | | 2014-11-18 | 00:00:00 | 23.868,90 | 23.881,01 | 23.483,19 | 23.529,17 | 1.543.729.000 | | 2014-11-19 | 00:00:00 | 23.466,07 | 23.572,21 | 23.341,16 | 23.373,31 | 1.413.766.400 | | 2014-11-24 | 00:00:00 | 23.883,32 | 23.936,34 | 23.823,56 | 23.893,14 | 2.862.178.800 | | 2014-11-25 | 00:00:00 | 23.841,16 | 23.935,07 | 23.809,51 | 23.843,91 | 2.083.502.400 | | 2014-11-26 | 00:00:00 | 23.833,19 | 24.176,64 | 23.799,42 | 24.111,98 | 2.225.233.000 | | 2014-12-04 | 00:00:00 | 23.554,81 | 23.844,24 | 23.456,71 | 23.832,56 | 3.561.982.000 | | 2014-12-05 | 00:00:00 | 23.907,78 | 24.170,05 | 23.772,84 | 24.002,64 | 4.294.967.295 | | 2014-12-11 | 00:00:00 | 23.269,51 | 23.382,83 | 23.169,67 | 23.312,54 | 2.425.752.400 | | 2014-12-12 | 00:00:00 | 23.328,99 | 23.445,96 | 23.230,03 | 23.249,20 | 1.641.040.200 | | 2014-12-16 | 00:00:00 | 22.877,30 | 22.944,28 | 22.641,06 | 22.670,50 | 2.158.881.200 | | 2014-12-17 | 00:00:00 | 22.697,68 | 22.726,56 | 22.529,75 | 22.585,84 | 2.560.931.200 | | 2014-12-18 | 00:00:00 | 22.878,34 | 22.935,05 | 22.736,89 | 22.832,21 | 2.306.262.800 | | 2014-12-19 | 00:00:00 | 23.158,27 | 23.189,60 | 23.041,37 | 23.116,63 | 0 | | 2015-01-02 | 00:00:00 | 23.683,63 | 23.867,46 | 23.635,60 | 23.857,82 | 0 | | 2015-01-05 | 00:00:00 | 23.699,19 | 23.998,87 | 23.655,52 | 23.721,32 | 0 | | 2015-01-06 | 00:00:00 | 23.515,13 | 23.611,00 | 23.312,50 | 23.485,41 | 0 | | 2015-01-07 | 00:00:00 | 23.396,70 | 23.715,71 | 23.332,03 | 23.681,26 | 0 | | 2015-01-08 | 00:00:00 | 23.920,35 | 23.941,64 | 23.719,05 | 23.835,53 | 0 | | 2015-01-09 | 00:00:00 | 24.049,70 | 24.169,06 | 23.859,49 | 23.919,95 | 0 | | 2015-01-12 | 00:00:00 | 24.118,59 | 24.118,59 | 23.905,01 | 24.026,46 | 0 | | 2015-01-15 | 00:00:00 | 24.169,35 | 24.369,00 | 24.070,39 | 24.350,91 | 0 | | 2015-01-16 | 00:00:00 | 24.196,85 | 24.253,09 | 24.086,21 | 24.103,52 | 0 | | 2015-01-22 | 00:00:00 | 24.480,02 | 24.589,62 | 24.438,98 | 24.522,63 | 1.679.836.000 | | 2015-01-23 | 00:00:00 | 24.790,30 | 24.790,30 | 24.790,30 | 24.790,30 | 0 | | 2015-02-17 | 00:00:00 | 24.653,88 | 24.855,75 | 24.653,88 | 24.784,88 | 0 | | 2015-02-18 | 00:00:00 | 24.836,05 | 24.871,79 | 24.806,06 | 24.832,08 | 0 | | 2015-03-02 | 00:00:00 | 24.996,76 | 24.997,83 | 24.715,38 | 24.887,44 | 1.543.093.900 | | 2015-03-09 | 00:00:00 | 23.982,50 | 24.205,86 | 23.910,16 | 24.123,05 | 0 | | 2015-03-10 | 00:00:00 | 24.150,68 | 24.152,40 | 23.869,82 | 23.896,98 | 0 | | 2015-03-11 | 00:00:00 | 23.807,10 | 23.899,86 | 23.703,84 | 23.717,97 | 0 | | 2015-03-23 | 00:00:00 | 24.538,34 | 24.559,77 | 24.436,42 | 24.494,51 | 1.461.178.100 | | 2015-03-31 | 00:00:00 | 25.113,20 | 25.113,20 | 24.876,37 | 24.900,89 | 2.557.002.200 | | 2015-04-01 | 00:00:00 | 24.955,20 | 25.099,06 | 24.926,11 | 25.082,75 | 1.713.463.600 | | 2015-04-02 | 00:00:00 | 25.214,33 | 25.297,80 | 25.152,57 | 25.275,64 | 2.106.782.000 | | 2015-04-16 | 00:00:00 | 27.557,29 | 27.787,98 | 27.470,10 | 27.739,71 | 3.269.721.200 | | | << < 81 82 83 84 85 86 87 88 89 > >> |
|
