|
 Hang Seng Index - Hong Kong - [Ticker: ^HSI] |     | | Última Transacción | 28.594,060 | Hora de Cotización | 2017-11-01 - 20:08:00 | | Variación | +348,520 (+1,230%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 28.606,590 | Mínimo | 28.329,500 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 28.245,540 | PER | 0,00% | | Apertura | 28.387,550 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^HSI desde 2000-01-01 hasta 2023-12-10 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 17.369,63 | 0 | 17.426,16 | 17.057,70 | 17.057,70 | 00:00:00 | | 2000-01-04 | 17.072,82 | 0 | 17.303,00 | 16.933,52 | 17.303,00 | 00:00:00 | | 2000-01-05 | 15.846,72 | 0 | 16.608,55 | 15.688,49 | 16.608,55 | 00:00:00 | | 2000-01-06 | 15.153,23 | 0 | 15.971,03 | 14.763,97 | 15.942,07 | 00:00:00 | | 2000-01-07 | 15.405,63 | 0 | 15.513,89 | 15.108,75 | 15.329,34 | 00:00:00 | | 2000-01-10 | 15.848,15 | 0 | 16.065,09 | 15.631,00 | 15.631,00 | 00:00:00 | | 2000-01-11 | 15.862,10 | 0 | 16.196,09 | 15.736,17 | 15.981,13 | 00:00:00 | | 2000-01-12 | 15.714,20 | 0 | 15.744,04 | 15.545,67 | 15.691,73 | 00:00:00 | | 2000-01-13 | 15.633,96 | 0 | 15.861,17 | 15.458,63 | 15.763,26 | 00:00:00 | | 2000-01-14 | 15.542,23 | 0 | 15.863,48 | 15.322,19 | 15.741,54 | 00:00:00 | | 2000-01-17 | 15.574,56 | 0 | 15.827,51 | 15.474,39 | 15.666,06 | 00:00:00 | | 2000-01-18 | 15.789,20 | 0 | 15.801,07 | 15.508,08 | 15.575,68 | 00:00:00 | | 2000-01-19 | 15.275,34 | 0 | 15.719,04 | 15.192,28 | 15.719,04 | 00:00:00 | | 2000-01-20 | 15.215,31 | 0 | 15.347,70 | 15.078,03 | 15.347,70 | 00:00:00 | | 2000-01-21 | 15.108,41 | 0 | 15.120,36 | 14.903,70 | 15.094,90 | 00:00:00 | | 2000-01-24 | 15.167,55 | 0 | 15.413,75 | 15.020,17 | 15.233,79 | 00:00:00 | | 2000-01-25 | 15.103,04 | 0 | 15.150,22 | 14.910,29 | 15.093,53 | 00:00:00 | | 2000-01-26 | 15.427,72 | 0 | 15.452,72 | 15.164,80 | 15.164,80 | 00:00:00 | | 2000-01-27 | 15.917,81 | 0 | 15.925,18 | 15.460,21 | 15.460,21 | 00:00:00 | | 2000-01-28 | 16.185,94 | 0 | 16.315,74 | 16.023,37 | 16.052,07 | 00:00:00 | | 2000-01-31 | 15.532,34 | 0 | 15.889,05 | 15.444,82 | 15.889,05 | 00:00:00 | | 2000-02-01 | 15.653,86 | 0 | 15.764,40 | 15.580,46 | 15.600,26 | 00:00:00 | | 2000-02-02 | 15.789,82 | 0 | 15.957,92 | 15.747,56 | 15.747,56 | 00:00:00 | | 2000-02-03 | 15.968,12 | 0 | 16.010,03 | 15.702,85 | 15.795,59 | 00:00:00 | | 2000-02-08 | 16.228,73 | 0 | 16.285,93 | 15.940,31 | 16.079,89 | 00:00:00 | | 2000-02-09 | 16.819,46 | 0 | 16.967,90 | 16.456,87 | 16.456,87 | 00:00:00 | | 2000-02-10 | 16.845,17 | 0 | 16.874,09 | 16.525,56 | 16.679,79 | 00:00:00 | | 2000-02-11 | 17.380,30 | 0 | 17.653,65 | 17.024,37 | 17.024,37 | 00:00:00 | | 2000-02-14 | 17.188,96 | 0 | 17.939,27 | 17.107,90 | 17.546,47 | 00:00:00 | | 2000-02-15 | 16.688,16 | 0 | 17.296,97 | 16.548,75 | 17.257,37 | 00:00:00 | | 2000-02-16 | 17.043,39 | 0 | 17.144,95 | 16.732,81 | 16.771,10 | 00:00:00 | | 2000-02-17 | 16.981,23 | 0 | 17.229,15 | 16.770,14 | 17.075,90 | 00:00:00 | | 2000-02-18 | 16.599,16 | 0 | 17.027,95 | 16.468,95 | 16.985,30 | 00:00:00 | | 2000-02-21 | 16.322,37 | 0 | 16.477,10 | 16.136,50 | 16.412,63 | 00:00:00 | | 2000-02-22 | 16.255,17 | 0 | 16.442,58 | 15.776,35 | 16.294,94 | 00:00:00 | | 2000-02-23 | 16.376,79 | 0 | 16.523,65 | 16.297,13 | 16.313,96 | 00:00:00 | | 2000-02-24 | 17.058,66 | 0 | 17.083,30 | 16.512,57 | 16.512,57 | 00:00:00 | | 2000-02-25 | 17.200,98 | 0 | 17.414,46 | 16.905,40 | 17.279,51 | 00:00:00 | | 2000-02-28 | 16.984,44 | 0 | 17.746,77 | 16.638,46 | 17.434,72 | 00:00:00 | | 2000-02-29 | 17.169,44 | 0 | 17.290,07 | 17.021,72 | 17.140,21 | 00:00:00 | | 2000-03-01 | 16.843,59 | 0 | 17.275,44 | 16.617,95 | 17.267,27 | 00:00:00 | | 2000-03-02 | 16.936,81 | 0 | 17.118,40 | 16.769,57 | 16.996,06 | 00:00:00 | | 2000-03-03 | 17.285,24 | 0 | 17.361,92 | 16.795,80 | 16.903,55 | 00:00:00 | | 2000-03-06 | 17.758,76 | 0 | 17.855,21 | 17.500,97 | 17.500,97 | 00:00:00 | | 2000-03-07 | 17.865,36 | 0 | 17.876,78 | 17.471,74 | 17.656,47 | 00:00:00 | | 2000-03-08 | 17.951,43 | 0 | 18.058,97 | 17.323,76 | 17.687,58 | 00:00:00 | | 2000-03-09 | 17.637,03 | 0 | 18.249,86 | 17.613,80 | 18.031,78 | 00:00:00 | | 2000-03-10 | 17.831,86 | 0 | 18.001,54 | 17.574,06 | 17.727,96 | 00:00:00 | | 2000-03-13 | 17.096,68 | 0 | 17.786,28 | 16.892,65 | 17.650,62 | 00:00:00 | | 2000-03-14 | 16.929,16 | 0 | 17.220,26 | 16.837,02 | 17.125,90 | 00:00:00 | | 2000-03-15 | 16.747,20 | 0 | 16.901,31 | 16.553,17 | 16.847,30 | 00:00:00 | | 2000-03-16 | 16.359,00 | 0 | 16.826,25 | 16.315,04 | 16.775,23 | 00:00:00 | | 2000-03-17 | 17.082,99 | 0 | 17.096,00 | 16.617,18 | 16.688,04 | 00:00:00 | | 2000-03-20 | 17.234,46 | 0 | 17.325,15 | 16.708,72 | 16.878,81 | 00:00:00 | | 2000-03-21 | 17.199,98 | 0 | 17.345,71 | 16.896,70 | 17.253,04 | 00:00:00 | | 2000-03-22 | 17.547,04 | 0 | 17.560,69 | 17.274,56 | 17.418,91 | 00:00:00 | | 2000-03-23 | 17.715,58 | 0 | 17.856,36 | 17.391,97 | 17.705,26 | 00:00:00 | | 2000-03-24 | 17.784,57 | 0 | 17.879,37 | 17.577,71 | 17.768,06 | 00:00:00 | | 2000-03-27 | 18.292,86 | 0 | 18.350,61 | 17.815,68 | 17.827,71 | 00:00:00 | | 2000-03-28 | 18.301,69 | 0 | 18.397,57 | 18.188,27 | 18.272,80 | 00:00:00 | | 2000-03-29 | 18.096,37 | 0 | 18.249,27 | 17.950,20 | 18.203,13 | 00:00:00 | | 2000-03-30 | 17.467,15 | 0 | 18.038,47 | 17.456,56 | 18.011,14 | 00:00:00 | | 2000-03-31 | 17.406,54 | 0 | 17.537,13 | 17.107,44 | 17.383,63 | 00:00:00 | | 2000-04-03 | 16.892,93 | 0 | 17.458,06 | 16.872,82 | 17.444,48 | 00:00:00 | | 2000-04-05 | 16.318,44 | 0 | 16.736,22 | 16.246,53 | 16.599,07 | 00:00:00 | | 2000-04-06 | 16.491,39 | 0 | 16.528,58 | 16.283,20 | 16.416,48 | 00:00:00 | | 2000-04-07 | 16.941,68 | 0 | 16.992,53 | 16.657,84 | 16.657,84 | 00:00:00 | | 2000-04-10 | 16.850,74 | 0 | 17.083,27 | 16.676,07 | 17.038,22 | 00:00:00 | | 2000-04-11 | 16.487,66 | 0 | 16.683,40 | 16.422,27 | 16.683,40 | 00:00:00 | | 2000-04-12 | 16.577,09 | 0 | 16.762,86 | 16.267,72 | 16.391,12 | 00:00:00 | | 2000-04-13 | 16.352,56 | 0 | 16.470,38 | 16.043,85 | 16.345,26 | 00:00:00 | | 2000-04-14 | 16.142,76 | 0 | 16.270,77 | 15.906,29 | 16.254,26 | 00:00:00 | | 2000-04-17 | 14.762,37 | 0 | 15.306,05 | 14.624,33 | 15.306,05 | 00:00:00 | | 2000-04-18 | 15.278,32 | 0 | 15.409,67 | 15.158,15 | 15.158,15 | 00:00:00 | | 2000-04-19 | 15.427,20 | 0 | 15.667,16 | 15.338,10 | 15.558,52 | 00:00:00 | | 2000-04-20 | 15.367,14 | 0 | 15.453,65 | 15.213,02 | 15.425,82 | 00:00:00 | | 2000-04-25 | 15.380,01 | 0 | 15.531,21 | 15.212,92 | 15.335,89 | 00:00:00 | | 2000-04-26 | 15.227,39 | 0 | 15.629,52 | 15.140,35 | 15.581,45 | 00:00:00 | | 2000-04-27 | 15.192,87 | 0 | 15.253,52 | 15.068,66 | 15.225,17 | 00:00:00 | | 2000-04-28 | 15.519,30 | 0 | 15.541,37 | 15.291,06 | 15.291,06 | 00:00:00 | | 2000-05-02 | 15.817,76 | 0 | 15.912,27 | 15.654,42 | 15.751,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
