(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 | | 2015-10-26 | 00:00:00 | 23.423,64 | 23.423,64 | 23.066,94 | 23.116,25 | 1.465.182.800 | | 2015-10-27 | 00:00:00 | 23.053,12 | 23.143,88 | 22.885,22 | 23.142,73 | 1.532.532.100 | | 2015-10-28 | 00:00:00 | 23.070,70 | 23.120,25 | 22.923,66 | 22.956,57 | 1.377.130.700 | | 2015-10-29 | 00:00:00 | 23.054,53 | 23.054,53 | 22.811,32 | 22.819,94 | 1.759.025.000 | | 2015-10-30 | 00:00:00 | 22.785,86 | 22.847,16 | 22.612,56 | 22.640,04 | 1.537.138.400 | | 2015-11-05 | 00:00:00 | 23.045,10 | 23.180,27 | 22.960,62 | 23.051,04 | 1.502.715.700 | | 2015-11-06 | 00:00:00 | 22.914,20 | 22.922,79 | 22.791,91 | 22.867,33 | 1.394.990.300 | | 2015-11-10 | 00:00:00 | 22.505,70 | 22.534,92 | 22.339,69 | 22.401,70 | 1.796.811.200 | | 2015-11-11 | 00:00:00 | 22.394,15 | 22.479,46 | 22.324,41 | 22.352,17 | 1.419.265.500 | | 2015-11-12 | 00:00:00 | 22.477,60 | 22.980,97 | 22.454,96 | 22.888,92 | 1.844.259.200 | | 2015-11-13 | 00:00:00 | 22.494,09 | 22.519,33 | 22.318,62 | 22.396,14 | 2.002.495.600 | | 2015-11-16 | 00:00:00 | 21.958,28 | 22.127,38 | 21.958,28 | 22.010,82 | 1.816.444.000 | | 2015-11-19 | 00:00:00 | 22.423,88 | 22.559,06 | 22.416,00 | 22.500,22 | 1.381.484.300 | | 2015-11-20 | 00:00:00 | 22.510,45 | 22.790,07 | 22.412,03 | 22.754,72 | 1.230.928.400 | | 2015-12-10 | 00:00:00 | 21.714,23 | 21.880,19 | 21.668,12 | 21.704,61 | 1.589.431.100 | | 2015-12-14 | 00:00:00 | 21.063,28 | 21.378,19 | 21.010,26 | 21.309,85 | 1.716.020.200 | | 2015-12-15 | 00:00:00 | 21.215,54 | 21.442,21 | 21.215,54 | 21.274,37 | 1.575.316.200 | | 2015-12-16 | 00:00:00 | 21.557,73 | 21.772,79 | 21.557,73 | 21.701,21 | 1.645.623.800 | | 2015-12-17 | 00:00:00 | 21.841,09 | 22.005,19 | 21.763,76 | 21.872,06 | 1.604.958.700 | | 2015-12-18 | 00:00:00 | 21.656,56 | 21.956,49 | 21.625,82 | 21.755,56 | 1.774.171.000 | | 2015-12-21 | 00:00:00 | 21.641,17 | 21.871,22 | 21.641,17 | 21.791,68 | 1.302.760.700 | | 2015-12-24 | 00:00:00 | 22.207,82 | 22.217,45 | 22.128,72 | 22.138,13 | 712.784.400 | | 2015-12-28 | 00:00:00 | 22.151,73 | 22.151,73 | 21.880,51 | 21.919,62 | 874.126.000 | | 2015-12-31 | 00:00:00 | 21.892,25 | 21.970,33 | 21.864,12 | 21.914,40 | 510.189.800 | | 2016-01-05 | 00:00:00 | 21.318,69 | 21.452,74 | 21.095,90 | 21.188,72 | 1.484.745.100 | | 2016-01-06 | 00:00:00 | 21.142,63 | 21.199,62 | 20.947,30 | 20.980,81 | 1.651.083.400 | | 2016-01-19 | 00:00:00 | 19.283,57 | 19.647,75 | 19.204,22 | 19.635,81 | 1.825.360.000 | | 2016-01-20 | 00:00:00 | 19.332,22 | 19.332,22 | 18.833,88 | 18.886,30 | 2.459.536.800 | | 2016-01-21 | 00:00:00 | 19.079,13 | 19.238,27 | 18.534,30 | 18.542,15 | 2.608.444.800 | | 2016-01-22 | 00:00:00 | 19.000,79 | 19.152,80 | 18.769,61 | 19.080,51 | 2.388.446.600 | | 2016-01-25 | 00:00:00 | 19.341,41 | 19.490,27 | 19.291,91 | 19.340,14 | 1.776.766.600 | | 2016-01-26 | 00:00:00 | 19.068,84 | 19.098,07 | 18.811,83 | 18.860,80 | 1.873.245.200 | | 2016-01-27 | 00:00:00 | 19.211,86 | 19.216,99 | 18.931,34 | 19.052,45 | 1.929.850.800 | | 2016-02-18 | 00:00:00 | 19.409,21 | 19.436,39 | 19.266,22 | 19.363,08 | 1.843.924.000 | | 2016-02-19 | 00:00:00 | 19.238,43 | 19.342,03 | 19.210,65 | 19.285,50 | 1.268.689.800 | | 2016-02-22 | 00:00:00 | 19.374,24 | 19.524,97 | 19.374,24 | 19.464,09 | 1.207.462.000 | | 2016-07-07 | 00:00:00 | 20.606,68 | 20.731,12 | 20.576,74 | 20.706,92 | 1.125.369.300 | | 2016-07-08 | 00:00:00 | 20.622,83 | 20.645,59 | 20.468,53 | 20.564,17 | 1.194.770.200 | | 2016-07-14 | 00:00:00 | 21.297,54 | 21.581,42 | 21.242,93 | 21.561,06 | 1.939.969.600 | | 2016-07-15 | 00:00:00 | 21.589,08 | 21.739,21 | 21.515,35 | 21.659,25 | 1.784.843.200 | | 2016-07-28 | 00:00:00 | 22.134,12 | 22.214,72 | 22.053,51 | 22.174,34 | 1.611.124.800 | | | << < 81 82 83 84 85 86 87 88 89 > >> |
|
