|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-02 | 8.706,19 | 256.060.000 | 8.716,10 | 8.550,46 | 8.586,69 | 00:00:00 | | 2003-04-03 | 8.648,16 | 222.034.400 | 8.774,58 | 8.639,09 | 8.769,41 | 00:00:00 | | 2003-04-04 | 8.822,45 | 235.744.400 | 8.845,80 | 8.662,81 | 8.669,73 | 00:00:00 | | 2003-04-07 | 8.962,21 | 221.557.200 | 8.973,81 | 8.754,51 | 8.838,83 | 00:00:00 | | 2003-04-08 | 8.806,66 | 205.961.200 | 8.906,99 | 8.786,36 | 8.885,62 | 00:00:00 | | 2003-04-09 | 8.636,85 | 275.309.600 | 8.755,15 | 8.588,45 | 8.755,15 | 00:00:00 | | 2003-04-10 | 8.625,72 | 240.883.200 | 8.647,75 | 8.559,77 | 8.597,86 | 00:00:00 | | 2003-04-11 | 8.645,65 | 254.681.400 | 8.660,88 | 8.552,68 | 8.627,57 | 00:00:00 | | 2003-04-14 | 8.533,55 | 190.938.000 | 8.598,08 | 8.493,46 | 8.598,08 | 00:00:00 | | 2003-04-15 | 8.632,10 | 166.040.200 | 8.639,36 | 8.549,84 | 8.600,50 | 00:00:00 | | 2003-04-16 | 8.675,14 | 171.986.800 | 8.705,27 | 8.609,46 | 8.653,59 | 00:00:00 | | 2003-04-17 | 8.579,14 | 188.226.400 | 8.603,30 | 8.558,72 | 8.600,05 | 00:00:00 | | 2003-04-22 | 8.571,91 | 193.229.000 | 8.574,79 | 8.479,38 | 8.531,11 | 00:00:00 | | 2003-04-23 | 8.519,60 | 320.239.200 | 8.654,62 | 8.493,95 | 8.641,40 | 00:00:00 | | 2003-04-24 | 8.442,11 | 332.787.600 | 8.490,08 | 8.403,49 | 8.482,60 | 00:00:00 | | 2003-04-25 | 8.409,01 | 290.400.400 | 8.430,62 | 8.331,87 | 8.351,59 | 00:00:00 | | 2003-04-28 | 8.435,04 | 237.547.000 | 8.453,69 | 8.354,66 | 8.354,66 | 00:00:00 | | 2003-04-29 | 8.744,22 | 366.840.800 | 8.757,59 | 8.577,73 | 8.577,73 | 00:00:00 | | 2003-04-30 | 8.717,22 | 329.441.000 | 8.777,08 | 8.700,12 | 8.758,24 | 00:00:00 | | 2003-05-02 | 8.808,18 | 270.803.800 | 8.817,74 | 8.707,43 | 8.707,43 | 00:00:00 | | 2003-05-05 | 8.916,49 | 203.148.800 | 8.925,19 | 8.875,15 | 8.895,39 | 00:00:00 | | 2003-05-06 | 8.889,22 | 219.887.800 | 8.949,06 | 8.863,21 | 8.906,69 | 00:00:00 | | 2003-05-07 | 8.901,05 | 217.970.400 | 8.950,34 | 8.834,69 | 8.946,34 | 00:00:00 | | 2003-05-09 | 9.084,16 | 339.098.800 | 9.084,16 | 8.878,59 | 8.903,66 | 00:00:00 | | 2003-05-12 | 9.155,57 | 286.413.600 | 9.209,76 | 9.150,94 | 9.164,10 | 00:00:00 | | 2003-05-13 | 9.119,04 | 202.533.600 | 9.175,69 | 9.101,39 | 9.165,54 | 00:00:00 | | 2003-05-14 | 9.103,69 | 234.801.200 | 9.217,26 | 9.069,24 | 9.135,51 | 00:00:00 | | 2003-05-15 | 9.126,07 | 214.710.200 | 9.166,55 | 9.055,72 | 9.068,30 | 00:00:00 | | 2003-05-16 | 9.093,18 | 176.185.000 | 9.190,73 | 9.052,25 | 9.148,10 | 00:00:00 | | 2003-05-19 | 9.087,37 | 143.171.000 | 9.106,94 | 9.029,80 | 9.074,34 | 00:00:00 | | 2003-05-20 | 9.050,40 | 149.959.600 | 9.068,98 | 8.973,66 | 8.980,27 | 00:00:00 | | 2003-05-21 | 9.059,80 | 201.113.200 | 9.086,36 | 9.020,77 | 9.069,34 | 00:00:00 | | 2003-05-22 | 9.131,49 | 210.120.000 | 9.148,14 | 9.025,30 | 9.045,84 | 00:00:00 | | 2003-05-23 | 9.303,73 | 305.202.400 | 9.313,98 | 9.208,74 | 9.217,21 | 00:00:00 | | 2003-05-26 | 9.492,71 | 327.703.800 | 9.505,79 | 9.411,32 | 9.412,73 | 00:00:00 | | 2003-05-27 | 9.420,81 | 276.214.200 | 9.490,57 | 9.417,04 | 9.490,57 | 00:00:00 | | 2003-05-28 | 9.510,62 | 321.299.400 | 9.560,86 | 9.483,09 | 9.558,22 | 00:00:00 | | 2003-05-29 | 9.508,55 | 276.446.600 | 9.587,17 | 9.483,62 | 9.520,81 | 00:00:00 | | 2003-05-30 | 9.487,38 | 250.599.000 | 9.557,54 | 9.461,84 | 9.482,10 | 00:00:00 | | 2003-06-02 | 9.637,53 | 257.552.600 | 9.647,36 | 9.580,09 | 9.582,01 | 00:00:00 | | 2003-06-03 | 9.662,82 | 294.915.400 | 9.683,01 | 9.563,72 | 9.633,43 | 00:00:00 | | 2003-06-05 | 9.639,01 | 385.946.200 | 9.780,85 | 9.634,93 | 9.779,18 | 00:00:00 | | 2003-06-06 | 9.694,63 | 518.067.000 | 9.752,77 | 9.610,85 | 9.662,69 | 00:00:00 | | 2003-06-09 | 9.733,51 | 253.544.200 | 9.734,35 | 9.660,67 | 9.698,29 | 00:00:00 | | 2003-06-10 | 9.703,72 | 236.373.800 | 9.714,73 | 9.625,47 | 9.642,46 | 00:00:00 | | 2003-06-11 | 9.662,06 | 273.654.000 | 9.773,54 | 9.645,25 | 9.756,50 | 00:00:00 | | 2003-06-12 | 9.736,84 | 213.808.400 | 9.754,63 | 9.684,41 | 9.734,77 | 00:00:00 | | 2003-06-13 | 9.855,64 | 343.513.400 | 9.866,66 | 9.692,83 | 9.728,20 | 00:00:00 | | 2003-06-16 | 9.862,28 | 225.146.200 | 9.883,19 | 9.819,88 | 9.821,39 | 00:00:00 | | 2003-06-17 | 10.030,37 | 349.243.000 | 10.041,96 | 9.975,44 | 10.026,82 | 00:00:00 | | 2003-06-18 | 9.970,30 | 399.709.000 | 10.067,86 | 9.935,63 | 10.057,75 | 00:00:00 | | 2003-06-19 | 9.980,11 | 251.249.200 | 10.015,45 | 9.935,61 | 9.981,71 | 00:00:00 | | 2003-06-20 | 9.930,31 | 164.758.000 | 9.931,58 | 9.885,53 | 9.907,08 | 00:00:00 | | 2003-06-23 | 9.734,29 | 234.125.800 | 9.935,85 | 9.727,77 | 9.918,77 | 00:00:00 | | 2003-06-24 | 9.629,35 | 256.039.000 | 9.686,67 | 9.571,55 | 9.686,67 | 00:00:00 | | 2003-06-25 | 9.628,99 | 146.104.800 | 9.670,49 | 9.605,99 | 9.637,20 | 00:00:00 | | 2003-06-26 | 9.606,11 | 175.699.000 | 9.614,73 | 9.526,92 | 9.551,04 | 00:00:00 | | 2003-06-27 | 9.657,21 | 165.730.000 | 9.711,22 | 9.613,64 | 9.626,86 | 00:00:00 | | 2003-06-30 | 9.577,12 | 189.464.000 | 9.641,62 | 9.564,07 | 9.594,94 | 00:00:00 | | 2003-07-02 | 9.602,62 | 263.521.400 | 9.650,39 | 9.512,20 | 9.613,57 | 00:00:00 | | 2003-07-03 | 9.646,10 | 278.702.600 | 9.705,63 | 9.593,42 | 9.689,14 | 00:00:00 | | 2003-07-04 | 9.636,81 | 156.358.000 | 9.670,42 | 9.569,85 | 9.628,39 | 00:00:00 | | 2003-07-07 | 9.892,40 | 267.968.200 | 9.905,47 | 9.637,90 | 9.683,81 | 00:00:00 | | 2003-07-08 | 9.992,87 | 386.310.600 | 10.086,45 | 9.983,76 | 10.010,46 | 00:00:00 | | 2003-07-09 | 10.027,41 | 283.513.000 | 10.069,71 | 9.997,67 | 10.028,23 | 00:00:00 | | 2003-07-10 | 9.983,31 | 211.648.200 | 10.051,75 | 9.946,46 | 10.035,96 | 00:00:00 | | 2003-07-11 | 9.911,50 | 203.949.000 | 9.936,18 | 9.854,03 | 9.883,52 | 00:00:00 | | 2003-07-14 | 10.122,40 | 225.176.000 | 10.122,57 | 9.980,25 | 9.990,89 | 00:00:00 | | 2003-07-15 | 10.135,55 | 262.646.200 | 10.179,61 | 10.030,76 | 10.163,27 | 00:00:00 | | 2003-07-16 | 10.207,17 | 203.045.600 | 10.236,89 | 10.093,71 | 10.116,01 | 00:00:00 | | 2003-07-17 | 10.096,72 | 207.243.400 | 10.198,95 | 10.035,20 | 10.136,71 | 00:00:00 | | 2003-07-18 | 10.140,84 | 1.086.921.200 | 10.145,52 | 10.012,32 | 10.022,47 | 00:00:00 | | 2003-07-21 | 10.102,86 | 245.555.000 | 10.203,35 | 10.081,14 | 10.189,15 | 00:00:00 | | 2003-07-22 | 10.008,71 | 192.202.000 | 10.062,87 | 9.957,98 | 10.059,25 | 00:00:00 | | 2003-07-23 | 9.900,56 | 207.427.000 | 10.031,15 | 9.897,69 | 10.018,07 | 00:00:00 | | 2003-07-24 | 9.923,14 | 145.688.200 | 10.008,41 | 9.900,56 | 9.900,56 | 00:00:00 | | 2003-07-25 | 9.939,20 | 145.578.000 | 9.952,19 | 9.864,45 | 9.885,46 | 00:00:00 | | 2003-07-28 | 10.134,88 | 242.282.600 | 10.164,79 | 10.031,24 | 10.031,24 | 00:00:00 | | 2003-07-29 | 10.198,60 | 282.397.000 | 10.222,83 | 10.125,81 | 10.133,72 | 00:00:00 | | 2003-07-30 | 10.121,22 | 287.519.200 | 10.206,44 | 10.055,51 | 10.180,87 | 00:00:00 | | 2003-07-31 | 10.134,83 | 287.648.800 | 10.171,28 | 10.065,31 | 10.103,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
