|
 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 | | 2011-11-15 | 19.348,44 | 5.166.622.000 | 19.420,06 | 19.240,35 | 19.305,28 | 00:00:00 | | 2011-11-16 | 18.960,90 | 1.615.190.400 | 19.483,10 | 18.768,67 | 19.483,10 | 00:00:00 | | 2011-11-17 | 18.817,47 | 2.567.727.600 | 18.958,97 | 18.657,74 | 18.686,17 | 00:00:00 | | 2011-11-18 | 18.491,23 | 1.662.337.300 | 18.561,04 | 18.398,96 | 18.561,04 | 00:00:00 | | 2011-11-21 | 18.225,85 | 1.367.022.700 | 18.293,94 | 18.054,23 | 18.213,72 | 00:00:00 | | 2011-11-22 | 18.251,59 | 1.961.345.200 | 18.355,12 | 18.017,50 | 18.225,48 | 00:00:00 | | 2011-11-23 | 17.864,43 | 1.582.422.900 | 17.964,40 | 17.838,74 | 17.954,58 | 00:00:00 | | 2011-11-24 | 17.935,10 | 1.402.041.200 | 17.997,07 | 17.657,69 | 17.657,69 | 00:00:00 | | 2011-11-25 | 17.689,48 | 944.755.200 | 17.827,81 | 17.613,20 | 17.658,78 | 00:00:00 | | 2011-11-28 | 18.037,81 | 1.142.332.600 | 18.095,20 | 17.954,19 | 18.019,21 | 00:00:00 | | 2011-11-29 | 18.256,20 | 1.726.122.400 | 18.372,45 | 18.053,92 | 18.225,10 | 00:00:00 | | 2011-11-30 | 17.989,35 | 3.420.057.200 | 18.192,29 | 17.860,80 | 18.192,29 | 00:00:00 | | 2011-12-01 | 19.002,26 | 3.561.534.800 | 19.050,56 | 18.868,32 | 19.033,96 | 00:00:00 | | 2011-12-02 | 19.040,39 | 2.307.844.400 | 19.151,65 | 18.878,31 | 18.977,20 | 00:00:00 | | 2011-12-05 | 19.179,69 | 1.604.780.700 | 19.188,86 | 18.972,90 | 19.117,89 | 00:00:00 | | 2011-12-06 | 18.942,23 | 1.252.330.600 | 19.038,48 | 18.818,68 | 19.011,81 | 00:00:00 | | 2011-12-07 | 19.240,58 | 1.846.600.800 | 19.242,80 | 19.009,43 | 19.114,02 | 00:00:00 | | 2011-12-08 | 19.107,81 | 1.297.769.200 | 19.137,56 | 18.956,41 | 19.112,33 | 00:00:00 | | 2011-12-09 | 18.586,23 | 1.661.916.300 | 18.840,93 | 18.511,42 | 18.721,16 | 00:00:00 | | 2011-12-12 | 18.575,66 | 1.167.983.200 | 18.919,42 | 18.508,12 | 18.853,32 | 00:00:00 | | 2011-12-13 | 18.447,17 | 1.049.706.200 | 18.465,39 | 18.297,66 | 18.327,45 | 00:00:00 | | 2011-12-14 | 18.354,43 | 1.203.253.600 | 18.476,15 | 18.280,67 | 18.301,05 | 00:00:00 | | 2011-12-15 | 18.026,84 | 1.711.814.800 | 18.133,94 | 17.895,15 | 18.122,73 | 00:00:00 | | 2011-12-16 | 18.285,39 | 2.209.494.000 | 18.390,41 | 18.025,60 | 18.025,60 | 00:00:00 | | 2011-12-19 | 18.070,21 | 1.392.940.100 | 18.092,35 | 17.821,52 | 18.053,64 | 00:00:00 | | 2011-12-20 | 18.080,20 | 1.196.532.600 | 18.270,70 | 18.010,26 | 18.044,75 | 00:00:00 | | 2011-12-21 | 18.416,45 | 1.424.472.900 | 18.473,19 | 18.288,65 | 18.462,64 | 00:00:00 | | 2011-12-22 | 18.378,23 | 903.858.400 | 18.388,01 | 18.238,38 | 18.356,87 | 00:00:00 | | 2011-12-23 | 18.629,17 | 965.404.400 | 18.636,75 | 18.539,59 | 18.589,68 | 00:00:00 | | 2011-12-27 | 18.629,17 | 0 | 18.629,17 | 18.629,17 | 18.629,17 | 00:00:00 | | 2011-12-28 | 18.518,67 | 862.673.200 | 18.621,50 | 18.461,97 | 18.621,50 | 00:00:00 | | 2011-12-29 | 18.397,92 | 1.205.224.300 | 18.409,12 | 18.293,81 | 18.329,61 | 00:00:00 | | 2011-12-30 | 18.434,39 | 837.154.800 | 18.506,27 | 18.415,85 | 18.489,04 | 00:00:00 | | 2012-01-03 | 18.877,41 | 1.247.580.300 | 18.886,12 | 18.724,17 | 18.770,64 | 00:00:00 | | 2012-01-04 | 18.727,31 | 1.169.241.200 | 18.970,60 | 18.687,94 | 18.970,60 | 00:00:00 | | 2012-01-05 | 18.813,41 | 1.035.426.900 | 18.821,09 | 18.723,28 | 18.753,38 | 00:00:00 | | 2012-01-06 | 18.593,06 | 1.434.068.900 | 18.784,86 | 18.506,58 | 18.784,86 | 00:00:00 | | 2012-01-09 | 18.865,72 | 1.380.951.700 | 18.884,26 | 18.302,84 | 18.588,36 | 00:00:00 | | 2012-01-10 | 19.004,28 | 1.994.815.200 | 19.086,53 | 18.858,57 | 18.948,12 | 00:00:00 | | 2012-01-11 | 19.151,94 | 2.037.326.200 | 19.175,85 | 18.983,14 | 19.071,90 | 00:00:00 | | 2012-01-12 | 19.095,38 | 1.791.582.400 | 19.261,29 | 19.050,95 | 19.112,76 | 00:00:00 | | 2012-01-13 | 19.204,42 | 2.018.465.200 | 19.232,21 | 19.073,18 | 19.232,21 | 00:00:00 | | 2012-01-16 | 19.012,20 | 1.354.845.900 | 19.070,74 | 18.985,75 | 19.070,74 | 00:00:00 | | 2012-01-17 | 19.627,75 | 2.590.203.600 | 19.640,28 | 19.173,29 | 19.185,85 | 00:00:00 | | 2012-01-18 | 19.686,92 | 1.947.200.800 | 19.726,84 | 19.577,07 | 19.651,59 | 00:00:00 | | 2012-01-19 | 19.942,95 | 2.497.477.200 | 19.956,54 | 19.776,32 | 19.842,46 | 00:00:00 | | 2012-01-20 | 20.110,37 | 1.966.388.400 | 20.161,72 | 19.927,88 | 20.161,72 | 00:00:00 | | 2012-01-23 | 20.110,37 | 0 | 20.110,37 | 20.110,37 | 20.110,37 | 00:00:00 | | 2012-01-26 | 20.439,14 | 2.041.611.000 | 20.453,47 | 20.301,59 | 20.453,47 | 00:00:00 | | 2012-01-27 | 20.501,67 | 1.809.725.000 | 20.590,80 | 20.384,05 | 20.443,46 | 00:00:00 | | 2012-01-30 | 20.160,41 | 2.136.671.200 | 20.518,00 | 20.144,95 | 20.518,00 | 00:00:00 | | 2012-01-31 | 20.390,49 | 2.386.779.600 | 20.465,89 | 20.219,27 | 20.326,49 | 00:00:00 | | 2012-02-01 | 20.333,37 | 1.499.488.400 | 20.534,22 | 20.269,51 | 20.394,67 | 00:00:00 | | 2012-02-02 | 20.739,45 | 2.100.068.000 | 20.761,70 | 20.564,97 | 20.638,96 | 00:00:00 | | 2012-02-03 | 20.756,98 | 1.663.273.500 | 20.796,74 | 20.639,49 | 20.680,71 | 00:00:00 | | 2012-02-06 | 20.709,94 | 1.900.864.400 | 21.015,55 | 20.633,13 | 21.015,55 | 00:00:00 | | 2012-02-07 | 20.699,19 | 1.519.257.700 | 20.881,85 | 20.649,27 | 20.808,05 | 00:00:00 | | 2012-02-08 | 21.018,46 | 1.739.168.600 | 21.023,33 | 20.755,73 | 20.827,89 | 00:00:00 | | 2012-02-09 | 21.010,01 | 2.208.070.800 | 21.053,06 | 20.787,84 | 20.922,29 | 00:00:00 | | 2012-02-10 | 20.783,86 | 1.997.876.600 | 21.002,33 | 20.703,79 | 20.986,25 | 00:00:00 | | 2012-02-13 | 20.887,40 | 1.515.547.500 | 20.969,80 | 20.673,96 | 20.718,80 | 00:00:00 | | 2012-02-14 | 20.917,83 | 1.174.512.100 | 20.947,95 | 20.813,53 | 20.845,24 | 00:00:00 | | 2012-02-15 | 21.365,23 | 2.038.762.000 | 21.403,28 | 20.933,39 | 20.993,58 | 00:00:00 | | 2012-02-16 | 21.277,28 | 1.548.013.700 | 21.317,72 | 21.157,55 | 21.266,51 | 00:00:00 | | 2012-02-17 | 21.491,62 | 1.590.262.700 | 21.546,73 | 21.381,69 | 21.503,59 | 00:00:00 | | 2012-02-20 | 21.424,79 | 1.855.260.400 | 21.760,34 | 21.393,48 | 21.760,34 | 00:00:00 | | 2012-02-21 | 21.478,72 | 1.547.155.900 | 21.480,34 | 21.221,39 | 21.434,31 | 00:00:00 | | 2012-02-22 | 21.549,28 | 1.377.263.800 | 21.569,74 | 21.302,19 | 21.339,02 | 00:00:00 | | 2012-02-23 | 21.380,99 | 1.125.571.200 | 21.428,50 | 21.325,56 | 21.356,53 | 00:00:00 | | 2012-02-24 | 21.406,86 | 1.386.342.400 | 21.468,93 | 21.292,40 | 21.438,97 | 00:00:00 | | 2012-02-27 | 21.217,86 | 1.610.982.000 | 21.589,02 | 21.076,52 | 21.381,66 | 00:00:00 | | 2012-02-28 | 21.568,73 | 1.614.442.400 | 21.583,07 | 21.273,99 | 21.303,39 | 00:00:00 | | 2012-02-29 | 21.680,08 | 1.557.394.100 | 21.716,76 | 21.525,91 | 21.643,85 | 00:00:00 | | 2012-03-01 | 21.387,96 | 1.377.724.000 | 21.641,14 | 21.338,29 | 21.578,19 | 00:00:00 | | 2012-03-02 | 21.562,26 | 1.592.404.700 | 21.623,24 | 21.531,93 | 21.618,15 | 00:00:00 | | 2012-03-05 | 21.265,31 | 1.255.361.600 | 21.578,76 | 21.230,61 | 21.518,03 | 00:00:00 | | 2012-03-06 | 20.806,25 | 3.940.575.200 | 21.173,74 | 20.789,36 | 21.173,74 | 00:00:00 | | 2012-03-07 | 20.627,78 | 2.211.849.600 | 20.732,87 | 20.521,96 | 20.521,96 | 00:00:00 | | 2012-03-08 | 20.900,73 | 1.592.319.800 | 20.909,71 | 20.681,09 | 20.722,95 | 00:00:00 | | 2012-03-09 | 21.086,00 | 1.399.879.900 | 21.209,79 | 20.917,68 | 20.930,93 | 00:00:00 | | 2012-03-12 | 21.134,18 | 1.130.190.800 | 21.170,55 | 20.924,36 | 21.073,59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
