|
 Hang Seng Index - Hong Kong - [Ticker: ^HSI] |     | | Última Transacción | 19.039,150 | Hora de Cotización | 2012-05-22 - 09:01 | | Variación | +116,830 (+0,620%) | Rango 52 Semanas | [16.170,300 - 23.924,500] | | Máximo | 19.182,660 | Mínimo | 19.002,641 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 18.922,320 | PER | 0,00% | | Apertura | 19.061,420 | EPS | 0,00 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-28 | 15.918,48 | 357.386.400 | 15.928,08 | 15.824,45 | 15.920,49 | 00:00:00 | | 2006-03-01 | 15.818,09 | 296.409.200 | 15.887,63 | 15.768,21 | 15.768,21 | 00:00:00 | | 2006-03-02 | 15.882,45 | 294.946.800 | 15.922,95 | 15.836,36 | 15.905,94 | 00:00:00 | | 2006-03-03 | 15.802,00 | 398.964.400 | 15.896,56 | 15.802,00 | 15.887,67 | 00:00:00 | | 2006-03-06 | 15.811,83 | 280.681.600 | 15.845,20 | 15.777,00 | 15.812,72 | 00:00:00 | | 2006-03-07 | 15.602,36 | 503.860.000 | 15.835,47 | 15.560,62 | 15.835,47 | 00:00:00 | | 2006-03-08 | 15.493,09 | 496.846.400 | 15.555,82 | 15.348,22 | 15.545,42 | 00:00:00 | | 2006-03-09 | 15.510,13 | 371.035.400 | 15.555,61 | 15.458,78 | 15.526,09 | 00:00:00 | | 2006-03-10 | 15.445,05 | 227.922.800 | 15.521,40 | 15.397,18 | 15.521,40 | 00:00:00 | | 2006-03-13 | 15.542,07 | 213.722.400 | 15.545,85 | 15.469,77 | 15.542,79 | 00:00:00 | | 2006-03-14 | 15.519,76 | 285.640.000 | 15.548,27 | 15.461,81 | 15.548,13 | 00:00:00 | | 2006-03-15 | 15.720,36 | 324.151.000 | 15.762,11 | 15.647,00 | 15.647,43 | 00:00:00 | | 2006-03-16 | 15.729,04 | 237.243.800 | 15.773,73 | 15.668,34 | 15.753,36 | 00:00:00 | | 2006-03-17 | 15.801,66 | 431.043.600 | 15.845,97 | 15.715,41 | 15.778,48 | 00:00:00 | | 2006-03-20 | 15.929,95 | 428.078.000 | 15.973,01 | 15.862,90 | 15.868,49 | 00:00:00 | | 2006-03-21 | 15.922,75 | 249.834.200 | 15.936,18 | 15.870,73 | 15.911,49 | 00:00:00 | | 2006-03-22 | 15.642,81 | 383.483.600 | 15.840,14 | 15.619,14 | 15.790,45 | 00:00:00 | | 2006-03-23 | 15.771,17 | 315.598.200 | 15.772,93 | 15.669,47 | 15.689,61 | 00:00:00 | | 2006-03-24 | 15.716,46 | 290.918.200 | 15.792,04 | 15.671,63 | 15.778,18 | 00:00:00 | | 2006-03-27 | 15.815,87 | 416.034.600 | 15.847,75 | 15.694,11 | 15.743,67 | 00:00:00 | | 2006-03-28 | 15.856,58 | 563.170.400 | 15.920,07 | 15.787,00 | 15.824,53 | 00:00:00 | | 2006-03-29 | 15.745,11 | 365.452.000 | 15.843,10 | 15.729,26 | 15.790,43 | 00:00:00 | | 2006-03-30 | 15.880,69 | 422.453.600 | 15.954,91 | 15.819,42 | 15.819,42 | 00:00:00 | | 2006-03-31 | 15.805,04 | 424.538.400 | 15.964,35 | 15.739,19 | 15.942,73 | 00:00:00 | | 2006-04-03 | 16.063,75 | 340.218.000 | 16.076,74 | 15.877,44 | 15.904,97 | 00:00:00 | | 2006-04-04 | 16.100,09 | 380.671.000 | 16.121,22 | 16.039,51 | 16.107,22 | 00:00:00 | | 2006-04-05 | 16.100,09 | 0 | 16.100,09 | 16.100,09 | 16.100,09 | 00:00:00 | | 2006-04-06 | 16.411,13 | 575.474.200 | 16.423,31 | 16.190,55 | 16.222,29 | 00:00:00 | | 2006-04-07 | 16.471,78 | 450.439.600 | 16.534,83 | 16.328,63 | 16.415,52 | 00:00:00 | | 2006-04-10 | 16.521,59 | 335.448.400 | 16.527,94 | 16.374,59 | 16.383,58 | 00:00:00 | | 2006-04-11 | 16.475,81 | 295.626.400 | 16.505,76 | 16.381,01 | 16.480,86 | 00:00:00 | | 2006-04-12 | 16.310,76 | 448.174.000 | 16.427,56 | 16.260,88 | 16.414,37 | 00:00:00 | | 2006-04-13 | 16.429,45 | 337.570.600 | 16.446,67 | 16.308,77 | 16.360,16 | 00:00:00 | | 2006-04-18 | 16.637,53 | 422.676.000 | 16.643,80 | 16.533,07 | 16.534,90 | 00:00:00 | | 2006-04-19 | 16.830,44 | 564.111.600 | 16.897,81 | 16.780,53 | 16.858,03 | 00:00:00 | | 2006-04-20 | 16.944,34 | 436.367.800 | 16.953,25 | 16.753,19 | 16.888,88 | 00:00:00 | | 2006-04-21 | 16.912,15 | 414.154.200 | 16.991,52 | 16.808,62 | 16.893,52 | 00:00:00 | | 2006-04-24 | 16.705,67 | 479.641.800 | 16.930,01 | 16.678,31 | 16.917,61 | 00:00:00 | | 2006-04-25 | 16.577,77 | 495.561.400 | 16.746,31 | 16.547,30 | 16.734,83 | 00:00:00 | | 2006-04-26 | 16.672,66 | 397.465.000 | 16.739,27 | 16.539,07 | 16.628,60 | 00:00:00 | | 2006-04-27 | 16.742,85 | 293.001.200 | 16.856,97 | 16.728,85 | 16.749,48 | 00:00:00 | | 2006-04-28 | 16.661,30 | 362.459.600 | 16.672,41 | 16.429,50 | 16.461,60 | 00:00:00 | | 2006-05-02 | 16.868,04 | 594.247.400 | 16.896,86 | 16.744,16 | 16.764,59 | 00:00:00 | | 2006-05-03 | 17.026,98 | 530.625.800 | 17.099,48 | 16.970,40 | 17.066,98 | 00:00:00 | | 2006-05-04 | 17.013,93 | 357.919.200 | 17.076,92 | 16.966,24 | 16.966,24 | 00:00:00 | | 2006-05-08 | 17.301,79 | 552.253.400 | 17.328,43 | 17.204,25 | 17.204,25 | 00:00:00 | | 2006-05-09 | 17.133,99 | 470.048.000 | 17.278,87 | 17.118,22 | 17.278,87 | 00:00:00 | | 2006-05-10 | 17.080,59 | 388.062.000 | 17.239,21 | 17.018,17 | 17.205,35 | 00:00:00 | | 2006-05-11 | 17.140,78 | 513.897.600 | 17.185,79 | 17.010,40 | 17.065,96 | 00:00:00 | | 2006-05-12 | 16.901,85 | 405.818.200 | 16.967,04 | 16.845,85 | 16.868,86 | 00:00:00 | | 2006-05-15 | 16.494,84 | 469.529.000 | 16.673,53 | 16.455,46 | 16.623,35 | 00:00:00 | | 2006-05-16 | 16.393,11 | 582.736.400 | 16.435,55 | 16.247,58 | 16.400,66 | 00:00:00 | | 2006-05-17 | 16.615,55 | 482.784.400 | 16.626,71 | 16.421,09 | 16.497,91 | 00:00:00 | | 2006-05-18 | 16.266,52 | 503.735.800 | 16.363,34 | 16.177,18 | 16.232,16 | 00:00:00 | | 2006-05-19 | 16.313,36 | 360.012.400 | 16.361,94 | 16.155,77 | 16.169,78 | 00:00:00 | | 2006-05-22 | 15.805,52 | 472.615.200 | 16.304,95 | 15.790,44 | 16.295,37 | 00:00:00 | | 2006-05-23 | 15.864,56 | 561.383.400 | 15.888,48 | 15.691,13 | 15.747,40 | 00:00:00 | | 2006-05-24 | 15.822,64 | 468.294.200 | 15.930,17 | 15.673,75 | 15.857,21 | 00:00:00 | | 2006-05-25 | 15.696,89 | 426.455.600 | 15.764,72 | 15.626,95 | 15.741,81 | 00:00:00 | | 2006-05-26 | 15.895,10 | 438.535.400 | 15.932,26 | 15.814,93 | 15.897,28 | 00:00:00 | | 2006-05-29 | 15.963,77 | 307.278.200 | 16.006,07 | 15.919,13 | 15.976,27 | 00:00:00 | | 2006-05-30 | 15.857,89 | 393.298.000 | 15.976,37 | 15.840,34 | 15.976,37 | 00:00:00 | | 2006-06-01 | 15.645,27 | 488.738.600 | 15.923,73 | 15.605,96 | 15.817,82 | 00:00:00 | | 2006-06-02 | 15.912,71 | 473.210.800 | 15.920,06 | 15.677,04 | 15.731,82 | 00:00:00 | | 2006-06-05 | 16.016,23 | 307.784.200 | 16.062,27 | 15.943,42 | 15.964,31 | 00:00:00 | | 2006-06-06 | 15.973,11 | 318.078.400 | 15.985,99 | 15.824,19 | 15.844,92 | 00:00:00 | | 2006-06-07 | 15.816,55 | 320.045.000 | 15.944,48 | 15.776,37 | 15.916,77 | 00:00:00 | | 2006-06-08 | 15.450,11 | 560.586.400 | 15.611,52 | 15.419,42 | 15.603,11 | 00:00:00 | | 2006-06-09 | 15.628,69 | 441.323.800 | 15.640,31 | 15.405,79 | 15.468,83 | 00:00:00 | | 2006-06-12 | 15.621,44 | 282.433.200 | 15.680,32 | 15.498,27 | 15.560,71 | 00:00:00 | | 2006-06-13 | 15.234,42 | 487.668.800 | 15.437,26 | 15.204,86 | 15.417,24 | 00:00:00 | | 2006-06-14 | 15.247,92 | 410.959.200 | 15.396,50 | 15.214,69 | 15.238,58 | 00:00:00 | | 2006-06-15 | 15.435,08 | 461.480.000 | 15.455,57 | 15.355,43 | 15.419,68 | 00:00:00 | | 2006-06-16 | 15.842,65 | 562.540.800 | 15.851,51 | 15.749,46 | 15.807,37 | 00:00:00 | | 2006-06-19 | 15.768,86 | 192.452.000 | 15.781,56 | 15.723,36 | 15.759,96 | 00:00:00 | | 2006-06-20 | 15.608,97 | 449.964.000 | 15.709,00 | 15.555,24 | 15.709,00 | 00:00:00 | | 2006-06-21 | 15.659,36 | 251.937.000 | 15.667,70 | 15.520,42 | 15.599,86 | 00:00:00 | | 2006-06-22 | 15.826,70 | 330.942.400 | 15.885,71 | 15.798,60 | 15.859,85 | 00:00:00 | | 2006-06-23 | 15.808,81 | 339.210.000 | 15.828,49 | 15.682,81 | 15.729,55 | 00:00:00 | | 2006-06-26 | 15.804,81 | 306.761.400 | 15.841,14 | 15.726,81 | 15.756,68 | 00:00:00 | | 2006-06-27 | 15.774,70 | 294.448.900 | 15.892,92 | 15.770,92 | 15.827,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
