|
 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 | | 2002-08-12 | 9.959,92 | 135.721.200 | 10.039,77 | 9.929,38 | 10.039,77 | 00:00:00 | | 2002-08-13 | 10.100,06 | 150.937.200 | 10.132,40 | 9.958,06 | 9.962,58 | 00:00:00 | | 2002-08-14 | 9.961,35 | 195.549.600 | 10.064,63 | 9.883,09 | 10.064,63 | 00:00:00 | | 2002-08-15 | 10.219,71 | 257.063.800 | 10.264,66 | 10.123,07 | 10.123,07 | 00:00:00 | | 2002-08-16 | 10.265,04 | 211.214.000 | 10.299,72 | 10.205,52 | 10.240,60 | 00:00:00 | | 2002-08-19 | 10.246,96 | 126.512.200 | 10.279,25 | 10.166,54 | 10.250,40 | 00:00:00 | | 2002-08-20 | 10.408,01 | 187.414.000 | 10.431,77 | 10.373,51 | 10.390,31 | 00:00:00 | | 2002-08-21 | 10.402,26 | 190.580.600 | 10.409,31 | 10.293,71 | 10.317,72 | 00:00:00 | | 2002-08-22 | 10.424,00 | 155.805.400 | 10.456,61 | 10.367,00 | 10.452,50 | 00:00:00 | | 2002-08-23 | 10.245,69 | 167.808.000 | 10.478,65 | 10.241,18 | 10.472,70 | 00:00:00 | | 2002-08-26 | 10.226,33 | 106.866.600 | 10.263,83 | 10.192,01 | 10.232,88 | 00:00:00 | | 2002-08-27 | 10.185,52 | 105.858.200 | 10.266,76 | 10.125,20 | 10.233,72 | 00:00:00 | | 2002-08-28 | 10.130,25 | 174.737.600 | 10.158,69 | 10.070,28 | 10.130,38 | 00:00:00 | | 2002-08-29 | 10.061,15 | 183.778.600 | 10.075,27 | 9.988,86 | 10.034,18 | 00:00:00 | | 2002-08-30 | 10.043,87 | 164.391.600 | 10.089,69 | 10.004,87 | 10.034,22 | 00:00:00 | | 2002-09-02 | 9.896,98 | 172.456.200 | 10.044,57 | 9.861,87 | 10.039,67 | 00:00:00 | | 2002-09-03 | 9.790,68 | 203.358.000 | 9.873,11 | 9.748,18 | 9.862,39 | 00:00:00 | | 2002-09-04 | 9.820,33 | 247.492.000 | 9.830,45 | 9.629,22 | 9.643,19 | 00:00:00 | | 2002-09-05 | 9.726,03 | 191.412.400 | 9.833,68 | 9.710,29 | 9.823,74 | 00:00:00 | | 2002-09-06 | 9.720,86 | 219.272.400 | 9.750,90 | 9.631,73 | 9.650,94 | 00:00:00 | | 2002-09-09 | 9.723,67 | 165.390.800 | 9.783,44 | 9.672,19 | 9.781,54 | 00:00:00 | | 2002-09-10 | 9.885,77 | 181.770.400 | 9.906,85 | 9.761,10 | 9.762,84 | 00:00:00 | | 2002-09-11 | 9.882,35 | 63.873.400 | 9.946,01 | 9.845,00 | 9.927,73 | 00:00:00 | | 2002-09-12 | 9.896,33 | 170.804.600 | 9.954,82 | 9.807,54 | 9.871,32 | 00:00:00 | | 2002-09-13 | 9.650,97 | 283.806.000 | 9.784,00 | 9.609,77 | 9.773,62 | 00:00:00 | | 2002-09-16 | 9.505,13 | 322.838.600 | 9.639,47 | 9.454,92 | 9.624,84 | 00:00:00 | | 2002-09-17 | 9.707,25 | 296.911.600 | 9.732,33 | 9.563,19 | 9.605,32 | 00:00:00 | | 2002-09-18 | 9.474,07 | 224.988.400 | 9.517,42 | 9.401,49 | 9.517,42 | 00:00:00 | | 2002-09-19 | 9.427,79 | 186.647.200 | 9.511,29 | 9.389,87 | 9.485,55 | 00:00:00 | | 2002-09-20 | 9.328,22 | 220.920.600 | 9.337,86 | 9.210,94 | 9.260,47 | 00:00:00 | | 2002-09-23 | 9.314,87 | 141.863.400 | 9.322,36 | 9.219,08 | 9.295,69 | 00:00:00 | | 2002-09-24 | 9.197,68 | 173.091.000 | 9.213,28 | 9.141,12 | 9.167,76 | 00:00:00 | | 2002-09-25 | 9.124,91 | 205.115.200 | 9.193,81 | 9.014,58 | 9.076,83 | 00:00:00 | | 2002-09-26 | 9.270,71 | 171.300.600 | 9.286,27 | 9.206,90 | 9.251,24 | 00:00:00 | | 2002-09-27 | 9.294,46 | 207.134.800 | 9.368,14 | 9.245,88 | 9.338,66 | 00:00:00 | | 2002-09-30 | 9.072,21 | 221.724.000 | 9.125,93 | 9.046,96 | 9.098,93 | 00:00:00 | | 2002-10-02 | 9.109,35 | 282.008.800 | 9.241,86 | 9.062,49 | 9.227,38 | 00:00:00 | | 2002-10-03 | 8.984,32 | 263.433.200 | 9.106,90 | 8.915,00 | 9.054,57 | 00:00:00 | | 2002-10-04 | 9.051,37 | 236.714.600 | 9.065,52 | 8.971,92 | 8.989,65 | 00:00:00 | | 2002-10-07 | 8.931,40 | 240.968.000 | 8.936,34 | 8.844,11 | 8.844,69 | 00:00:00 | | 2002-10-08 | 8.977,41 | 247.068.200 | 8.989,68 | 8.883,16 | 8.910,08 | 00:00:00 | | 2002-10-09 | 8.977,35 | 222.983.800 | 8.986,01 | 8.876,62 | 8.945,96 | 00:00:00 | | 2002-10-10 | 8.858,69 | 244.729.400 | 8.863,46 | 8.772,48 | 8.808,35 | 00:00:00 | | 2002-10-11 | 8.965,73 | 221.067.800 | 8.990,76 | 8.863,46 | 8.956,33 | 00:00:00 | | 2002-10-15 | 9.336,39 | 403.547.600 | 9.348,68 | 9.131,41 | 9.153,25 | 00:00:00 | | 2002-10-16 | 9.459,14 | 341.481.400 | 9.515,07 | 9.416,82 | 9.515,07 | 00:00:00 | | 2002-10-17 | 9.576,15 | 268.242.600 | 9.598,49 | 9.465,61 | 9.465,61 | 00:00:00 | | 2002-10-18 | 9.613,07 | 426.663.600 | 9.744,64 | 9.603,73 | 9.741,05 | 00:00:00 | | 2002-10-21 | 9.570,36 | 186.206.800 | 9.641,08 | 9.549,09 | 9.593,65 | 00:00:00 | | 2002-10-22 | 9.548,94 | 195.717.200 | 9.656,90 | 9.507,99 | 9.633,51 | 00:00:00 | | 2002-10-23 | 9.804,65 | 398.447.800 | 9.809,51 | 9.545,66 | 9.545,66 | 00:00:00 | | 2002-10-24 | 9.787,49 | 300.341.400 | 9.803,30 | 9.712,90 | 9.774,78 | 00:00:00 | | 2002-10-25 | 9.722,54 | 201.148.600 | 9.728,56 | 9.655,00 | 9.715,67 | 00:00:00 | | 2002-10-28 | 9.853,74 | 208.841.600 | 9.860,87 | 9.730,00 | 9.732,60 | 00:00:00 | | 2002-10-29 | 9.634,67 | 198.923.400 | 9.812,15 | 9.626,99 | 9.799,87 | 00:00:00 | | 2002-10-30 | 9.560,46 | 212.661.200 | 9.652,15 | 9.546,58 | 9.605,64 | 00:00:00 | | 2002-10-31 | 9.441,25 | 174.789.400 | 9.625,72 | 9.418,88 | 9.609,16 | 00:00:00 | | 2002-11-01 | 9.407,68 | 199.148.800 | 9.495,15 | 9.388,35 | 9.467,89 | 00:00:00 | | 2002-11-04 | 9.720,83 | 213.267.400 | 9.739,13 | 9.565,79 | 9.587,97 | 00:00:00 | | 2002-11-05 | 9.655,36 | 193.967.000 | 9.751,93 | 9.606,68 | 9.751,93 | 00:00:00 | | 2002-11-06 | 9.773,98 | 254.543.000 | 9.822,07 | 9.751,68 | 9.788,31 | 00:00:00 | | 2002-11-07 | 9.844,38 | 335.469.600 | 9.880,13 | 9.719,64 | 9.758,66 | 00:00:00 | | 2002-11-08 | 9.770,68 | 313.337.800 | 9.796,47 | 9.708,19 | 9.714,19 | 00:00:00 | | 2002-11-11 | 9.580,88 | 264.728.400 | 9.699,75 | 9.527,83 | 9.699,75 | 00:00:00 | | 2002-11-12 | 9.613,84 | 228.389.400 | 9.650,09 | 9.522,45 | 9.530,46 | 00:00:00 | | 2002-11-13 | 9.616,62 | 200.873.600 | 9.645,88 | 9.533,50 | 9.645,88 | 00:00:00 | | 2002-11-14 | 9.740,84 | 345.678.000 | 9.806,08 | 9.644,21 | 9.644,21 | 00:00:00 | | 2002-11-15 | 9.865,65 | 424.897.800 | 9.885,98 | 9.721,86 | 9.721,86 | 00:00:00 | | 2002-11-18 | 9.920,09 | 250.304.400 | 10.006,07 | 9.843,09 | 9.994,29 | 00:00:00 | | 2002-11-19 | 9.965,03 | 236.917.600 | 9.996,89 | 9.856,95 | 9.882,39 | 00:00:00 | | 2002-11-20 | 9.971,15 | 189.936.400 | 10.011,53 | 9.947,54 | 9.952,45 | 00:00:00 | | 2002-11-21 | 10.003,54 | 214.189.400 | 10.081,02 | 9.989,79 | 10.081,02 | 00:00:00 | | 2002-11-22 | 10.065,32 | 205.486.600 | 10.128,69 | 10.038,01 | 10.112,51 | 00:00:00 | | 2002-11-25 | 10.100,77 | 246.009.200 | 10.118,87 | 10.028,98 | 10.031,33 | 00:00:00 | | 2002-11-26 | 9.995,52 | 225.905.200 | 10.057,76 | 9.976,45 | 10.052,44 | 00:00:00 | | 2002-11-27 | 9.944,59 | 298.967.400 | 10.013,65 | 9.912,02 | 9.912,84 | 00:00:00 | | 2002-11-28 | 10.147,84 | 417.455.000 | 10.168,91 | 10.082,69 | 10.090,43 | 00:00:00 | | 2002-11-29 | 10.069,87 | 324.384.000 | 10.170,30 | 10.061,89 | 10.170,30 | 00:00:00 | | 2002-12-02 | 10.205,16 | 320.709.200 | 10.205,16 | 10.079,51 | 10.107,96 | 00:00:00 | | 2002-12-03 | 10.227,01 | 288.807.600 | 10.246,86 | 10.179,64 | 10.187,85 | 00:00:00 | | 2002-12-04 | 9.995,73 | 400.244.000 | 10.123,26 | 9.941,93 | 10.123,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
