|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-31 | 10.134,83 | 287.648.800 | 10.171,28 | 10.065,31 | 10.103,16 | 00:00:00 | | 2003-08-01 | 10.248,60 | 313.456.600 | 10.292,77 | 10.183,37 | 10.184,43 | 00:00:00 | | 2003-08-04 | 10.183,14 | 207.461.400 | 10.291,00 | 10.153,33 | 10.208,13 | 00:00:00 | | 2003-08-05 | 10.177,38 | 177.532.800 | 10.285,68 | 10.174,60 | 10.283,87 | 00:00:00 | | 2003-08-06 | 9.987,54 | 294.305.600 | 10.084,42 | 9.966,70 | 10.084,42 | 00:00:00 | | 2003-08-07 | 9.958,05 | 227.656.200 | 10.011,16 | 9.937,97 | 9.998,60 | 00:00:00 | | 2003-08-08 | 9.945,22 | 229.164.200 | 10.026,69 | 9.924,14 | 9.997,94 | 00:00:00 | | 2003-08-11 | 10.093,54 | 154.525.400 | 10.099,96 | 9.978,99 | 9.983,88 | 00:00:00 | | 2003-08-12 | 10.184,17 | 220.316.200 | 10.187,04 | 10.104,50 | 10.125,81 | 00:00:00 | | 2003-08-13 | 10.301,47 | 368.262.600 | 10.365,42 | 10.257,18 | 10.273,03 | 00:00:00 | | 2003-08-14 | 10.374,02 | 250.020.800 | 10.374,23 | 10.283,93 | 10.352,09 | 00:00:00 | | 2003-08-15 | 10.424,56 | 224.160.200 | 10.434,49 | 10.312,52 | 10.427,15 | 00:00:00 | | 2003-08-18 | 10.525,04 | 345.808.600 | 10.527,35 | 10.424,39 | 10.457,35 | 00:00:00 | | 2003-08-19 | 10.509,29 | 335.816.600 | 10.617,72 | 10.477,58 | 10.569,05 | 00:00:00 | | 2003-08-20 | 10.475,33 | 272.315.600 | 10.576,19 | 10.447,74 | 10.462,27 | 00:00:00 | | 2003-08-21 | 10.643,63 | 407.549.200 | 10.655,21 | 10.474,28 | 10.490,57 | 00:00:00 | | 2003-08-22 | 10.760,73 | 396.032.200 | 10.768,64 | 10.623,69 | 10.665,56 | 00:00:00 | | 2003-08-25 | 10.764,22 | 364.139.000 | 10.845,76 | 10.718,88 | 10.733,12 | 00:00:00 | | 2003-08-26 | 10.753,93 | 291.578.200 | 10.753,93 | 10.629,89 | 10.709,60 | 00:00:00 | | 2003-08-27 | 10.678,55 | 264.337.000 | 10.797,96 | 10.659,00 | 10.749,88 | 00:00:00 | | 2003-08-28 | 10.760,12 | 231.081.400 | 10.770,44 | 10.675,98 | 10.693,54 | 00:00:00 | | 2003-08-29 | 10.908,99 | 406.795.400 | 10.934,52 | 10.804,46 | 10.812,87 | 00:00:00 | | 2003-09-01 | 10.903,40 | 298.936.400 | 11.039,43 | 10.899,93 | 10.937,79 | 00:00:00 | | 2003-09-02 | 10.939,94 | 143.389.000 | 10.967,52 | 10.879,44 | 10.940,34 | 00:00:00 | | 2003-09-03 | 11.102,36 | 385.813.000 | 11.114,50 | 10.989,75 | 11.027,56 | 00:00:00 | | 2003-09-04 | 11.138,62 | 467.693.600 | 11.196,18 | 11.062,23 | 11.145,73 | 00:00:00 | | 2003-09-05 | 11.170,61 | 292.797.800 | 11.198,96 | 11.104,32 | 11.164,65 | 00:00:00 | | 2003-09-08 | 11.165,28 | 331.087.200 | 11.177,40 | 11.076,71 | 11.126,31 | 00:00:00 | | 2003-09-09 | 11.046,82 | 303.243.600 | 11.242,15 | 11.029,45 | 11.219,72 | 00:00:00 | | 2003-09-10 | 10.810,31 | 325.025.800 | 10.948,03 | 10.784,86 | 10.948,03 | 00:00:00 | | 2003-09-11 | 10.883,52 | 226.804.400 | 10.889,05 | 10.762,03 | 10.762,03 | 00:00:00 | | 2003-09-15 | 10.992,73 | 259.582.600 | 11.008,88 | 10.871,59 | 10.952,58 | 00:00:00 | | 2003-09-16 | 11.071,38 | 273.443.400 | 11.074,94 | 10.873,38 | 10.908,71 | 00:00:00 | | 2003-09-17 | 11.140,05 | 423.082.200 | 11.189,91 | 11.075,64 | 11.165,81 | 00:00:00 | | 2003-09-18 | 11.069,22 | 269.266.600 | 11.129,95 | 10.984,78 | 11.104,32 | 00:00:00 | | 2003-09-19 | 10.968,42 | 422.614.000 | 11.204,87 | 10.949,23 | 11.170,35 | 00:00:00 | | 2003-09-22 | 10.873,27 | 275.224.000 | 11.010,14 | 10.822,56 | 10.920,03 | 00:00:00 | | 2003-09-23 | 10.944,36 | 247.074.000 | 10.998,19 | 10.841,71 | 10.877,95 | 00:00:00 | | 2003-09-24 | 11.295,89 | 465.228.000 | 11.298,96 | 11.008,43 | 11.008,43 | 00:00:00 | | 2003-09-25 | 11.286,52 | 627.774.600 | 11.444,72 | 11.230,24 | 11.273,12 | 00:00:00 | | 2003-09-26 | 11.290,15 | 381.128.800 | 11.345,00 | 11.215,71 | 11.302,15 | 00:00:00 | | 2003-09-29 | 11.141,28 | 398.325.800 | 11.256,06 | 11.104,34 | 11.256,06 | 00:00:00 | | 2003-09-30 | 11.229,87 | 364.087.200 | 11.325,96 | 11.196,98 | 11.227,04 | 00:00:00 | | 2003-10-02 | 11.546,12 | 510.367.400 | 11.548,44 | 11.372,53 | 11.372,53 | 00:00:00 | | 2003-10-03 | 11.608,72 | 469.542.000 | 11.652,40 | 11.541,68 | 11.581,51 | 00:00:00 | | 2003-10-06 | 11.734,48 | 455.872.800 | 11.838,24 | 11.715,60 | 11.715,91 | 00:00:00 | | 2003-10-07 | 11.723,92 | 468.226.200 | 11.737,03 | 11.624,37 | 11.709,24 | 00:00:00 | | 2003-10-08 | 11.720,80 | 464.075.600 | 11.885,24 | 11.648,61 | 11.754,71 | 00:00:00 | | 2003-10-09 | 11.800,37 | 322.958.000 | 11.821,18 | 11.710,08 | 11.762,26 | 00:00:00 | | 2003-10-10 | 11.935,83 | 326.066.600 | 11.958,39 | 11.831,96 | 11.943,51 | 00:00:00 | | 2003-10-13 | 11.961,97 | 261.776.800 | 11.992,91 | 11.831,58 | 11.957,38 | 00:00:00 | | 2003-10-14 | 11.856,02 | 318.455.000 | 12.065,35 | 11.834,21 | 12.065,35 | 00:00:00 | | 2003-10-15 | 12.056,18 | 279.679.600 | 12.056,75 | 11.884,71 | 11.900,00 | 00:00:00 | | 2003-10-16 | 12.027,57 | 349.415.200 | 12.104,89 | 11.952,02 | 12.041,83 | 00:00:00 | | 2003-10-17 | 12.044,49 | 348.664.000 | 12.088,62 | 11.915,41 | 12.070,72 | 00:00:00 | | 2003-10-20 | 12.147,89 | 405.878.200 | 12.156,75 | 11.958,47 | 11.985,40 | 00:00:00 | | 2003-10-21 | 12.250,69 | 373.099.600 | 12.297,46 | 12.161,25 | 12.190,08 | 00:00:00 | | 2003-10-22 | 12.238,63 | 411.499.800 | 12.283,88 | 12.199,23 | 12.240,54 | 00:00:00 | | 2003-10-23 | 11.737,18 | 496.926.000 | 12.051,14 | 11.712,14 | 12.027,91 | 00:00:00 | | 2003-10-24 | 11.736,37 | 380.986.200 | 11.819,20 | 11.558,11 | 11.792,87 | 00:00:00 | | 2003-10-27 | 11.749,72 | 215.722.000 | 11.803,18 | 11.678,20 | 11.749,87 | 00:00:00 | | 2003-10-28 | 12.091,88 | 352.302.800 | 12.123,73 | 11.844,02 | 11.844,02 | 00:00:00 | | 2003-10-29 | 12.130,51 | 321.287.800 | 12.304,57 | 12.117,00 | 12.294,91 | 00:00:00 | | 2003-10-30 | 12.143,35 | 395.277.400 | 12.202,46 | 11.989,01 | 12.202,46 | 00:00:00 | | 2003-10-31 | 12.190,10 | 335.969.000 | 12.205,84 | 12.065,64 | 12.139,97 | 00:00:00 | | 2003-11-03 | 12.386,81 | 309.036.400 | 12.412,18 | 12.222,44 | 12.222,44 | 00:00:00 | | 2003-11-04 | 12.440,72 | 295.240.400 | 12.537,19 | 12.406,64 | 12.503,58 | 00:00:00 | | 2003-11-05 | 12.438,92 | 253.731.200 | 12.470,91 | 12.330,57 | 12.391,74 | 00:00:00 | | 2003-11-06 | 12.150,09 | 363.887.200 | 12.381,23 | 12.059,97 | 12.341,04 | 00:00:00 | | 2003-11-07 | 12.215,17 | 185.262.000 | 12.256,42 | 12.129,16 | 12.205,19 | 00:00:00 | | 2003-11-10 | 12.156,68 | 196.562.200 | 12.281,35 | 12.070,01 | 12.224,79 | 00:00:00 | | 2003-11-11 | 12.003,62 | 227.111.600 | 12.105,27 | 11.946,53 | 12.011,36 | 00:00:00 | | 2003-11-12 | 11.971,48 | 221.404.000 | 12.060,14 | 11.872,44 | 12.021,36 | 00:00:00 | | 2003-11-13 | 12.227,57 | 235.380.000 | 12.234,85 | 12.082,52 | 12.116,86 | 00:00:00 | | 2003-11-14 | 12.203,53 | 159.501.600 | 12.267,09 | 12.164,27 | 12.219,58 | 00:00:00 | | 2003-11-17 | 11.997,02 | 238.924.600 | 12.010,42 | 11.911,85 | 11.950,48 | 00:00:00 | | 2003-11-18 | 12.027,26 | 294.217.400 | 12.049,53 | 11.828,65 | 11.966,96 | 00:00:00 | | 2003-11-19 | 11.872,99 | 286.103.000 | 11.913,35 | 11.797,67 | 11.839,30 | 00:00:00 | | 2003-11-20 | 11.845,41 | 225.236.200 | 11.949,29 | 11.807,30 | 11.926,04 | 00:00:00 | | 2003-11-21 | 11.839,80 | 248.169.400 | 11.840,19 | 11.661,47 | 11.718,51 | 00:00:00 | | 2003-11-24 | 11.848,56 | 130.638.800 | 11.889,47 | 11.793,82 | 11.854,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
