(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 | | 2015-04-16 | 00:00:00 | 27.557,29 | 27.787,98 | 27.470,10 | 27.739,71 | 3.269.721.200 | | 2015-04-17 | 00:00:00 | 27.808,24 | 27.969,41 | 27.597,68 | 27.653,12 | 3.105.824.800 | | 2015-04-20 | 00:00:00 | 27.036,50 | 27.036,50 | 27.036,50 | 27.036,50 | 0 | | 2015-04-30 | 00:00:00 | 28.289,14 | 28.317,87 | 27.997,90 | 28.133,00 | 2.561.272.000 | | 2015-05-01 | 00:00:00 | 28.289,14 | 28.317,87 | 27.997,90 | 28.133,00 | 0 | | 2015-05-04 | 00:00:00 | 28.231,26 | 28.343,74 | 28.017,20 | 28.123,82 | 1.999.728.800 | | 2015-05-07 | 00:00:00 | 27.567,62 | 27.604,49 | 27.207,28 | 27.289,97 | 1.894.753.200 | | 2015-05-08 | 00:00:00 | 27.557,52 | 27.652,62 | 27.367,11 | 27.577,34 | 1.817.614.400 | | 2015-05-11 | 00:00:00 | 27.837,04 | 27.837,28 | 27.582,23 | 27.718,20 | 1.540.963.800 | | 2015-05-12 | 00:00:00 | 27.664,18 | 27.693,63 | 27.395,91 | 27.407,18 | 1.530.000.900 | | 2015-05-21 | 00:00:00 | 27.507,32 | 27.611,72 | 27.393,31 | 27.523,72 | 1.221.508.500 | | 2015-05-22 | 00:00:00 | 27.723,67 | 28.041,32 | 27.696,97 | 27.992,83 | 1.899.363.800 | | 2015-05-26 | 00:00:00 | 28.462,32 | 28.524,60 | 28.237,49 | 28.249,86 | 2.672.054.400 | | 2015-05-27 | 00:00:00 | 28.214,66 | 28.214,66 | 27.982,14 | 28.081,21 | 1.863.591.600 | | 2015-05-28 | 00:00:00 | 28.162,25 | 28.162,25 | 27.242,11 | 27.454,31 | 3.066.678.800 | | 2015-06-16 | 00:00:00 | 26.807,67 | 26.892,88 | 26.553,04 | 26.566,70 | 1.761.927.200 | | 2015-06-17 | 00:00:00 | 26.671,20 | 26.880,79 | 26.555,96 | 26.753,79 | 1.819.404.400 | | 2015-07-07 | 00:00:00 | 25.391,76 | 25.439,34 | 24.819,26 | 24.975,31 | 3.020.385.200 | | 2015-07-08 | 00:00:00 | 24.411,30 | 24.411,30 | 22.836,82 | 23.516,56 | 4.294.967.295 | | 2015-07-09 | 00:00:00 | 23.435,50 | 24.695,75 | 23.332,90 | 24.392,79 | 4.266.946.400 | | 2015-07-10 | 00:00:00 | 24.567,92 | 25.015,17 | 24.567,92 | 24.901,28 | 3.230.873.200 | | 2015-07-14 | 00:00:00 | 25.184,06 | 25.250,95 | 24.906,47 | 25.120,91 | 2.129.805.200 | | 2015-07-21 | 00:00:00 | 25.428,88 | 25.634,32 | 25.342,69 | 25.536,43 | 1.125.389.100 | | 2015-07-22 | 00:00:00 | 25.401,79 | 25.401,79 | 25.177,60 | 25.282,62 | 1.298.894.500 | | 2015-07-30 | 00:00:00 | 24.822,42 | 24.872,70 | 24.478,07 | 24.497,98 | 1.488.228.200 | | 2015-07-31 | 00:00:00 | 24.650,93 | 24.661,19 | 24.467,83 | 24.636,28 | 1.363.737.600 | | 2015-08-07 | 00:00:00 | 24.327,56 | 24.641,93 | 24.327,56 | 24.552,47 | 1.106.892.000 | | 2015-08-20 | 00:00:00 | 22.973,87 | 23.033,97 | 22.610,53 | 22.757,47 | 2.339.044.200 | | 2015-08-21 | 00:00:00 | 22.343,25 | 22.492,79 | 22.185,85 | 22.409,62 | 2.490.614.000 | | 2015-08-24 | 00:00:00 | 21.605,97 | 21.679,45 | 21.136,48 | 21.251,57 | 3.579.922.400 | | 2015-08-25 | 00:00:00 | 21.119,53 | 21.871,40 | 20.865,26 | 21.404,96 | 3.588.835.200 | | 2015-08-26 | 00:00:00 | 21.434,25 | 21.686,45 | 21.060,09 | 21.080,39 | 2.956.076.800 | | 2015-09-02 | 00:00:00 | 21.101,42 | 21.288,53 | 20.771,77 | 20.934,94 | 2.512.620.000 | | 2015-09-08 | 00:00:00 | 20.636,83 | 21.431,99 | 20.524,88 | 21.259,04 | 2.266.169.400 | | 2015-09-09 | 00:00:00 | 21.632,69 | 22.228,59 | 21.529,81 | 22.131,31 | 2.945.626.400 | | 2015-10-02 | 00:00:00 | 21.172,94 | 21.530,80 | 21.130,11 | 21.506,09 | 2.161.215.600 | | 2015-10-13 | 00:00:00 | 22.677,60 | 22.798,90 | 22.515,73 | 22.600,46 | 1.710.895.200 | | 2015-10-14 | 00:00:00 | 22.398,82 | 22.576,50 | 22.356,56 | 22.439,91 | 1.352.740.800 | | 2015-10-15 | 00:00:00 | 22.667,42 | 22.940,25 | 22.567,65 | 22.888,17 | 1.920.825.800 | | 2015-10-19 | 00:00:00 | 23.085,61 | 23.100,66 | 22.913,60 | 23.075,61 | 1.259.219.800 | | 2015-10-26 | 00:00:00 | 23.423,64 | 23.423,64 | 23.066,94 | 23.116,25 | 1.465.182.800 | | | << < 81 82 83 84 85 86 87 88 89 > >> |
|
