|
 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 | | 2004-03-22 | 12.550,91 | 300.501.600 | 12.631,27 | 12.529,48 | 12.593,42 | 00:00:00 | | 2004-03-23 | 12.588,36 | 298.750.200 | 12.665,99 | 12.424,38 | 12.437,17 | 00:00:00 | | 2004-03-24 | 12.678,13 | 295.479.600 | 12.699,34 | 12.612,78 | 12.618,87 | 00:00:00 | | 2004-03-25 | 12.520,21 | 335.181.600 | 12.611,59 | 12.480,59 | 12.579,92 | 00:00:00 | | 2004-03-26 | 12.483,24 | 393.447.000 | 12.650,92 | 12.470,87 | 12.647,72 | 00:00:00 | | 2004-03-29 | 12.427,34 | 247.520.800 | 12.505,85 | 12.400,35 | 12.493,36 | 00:00:00 | | 2004-03-30 | 12.641,39 | 322.012.800 | 12.695,63 | 12.469,85 | 12.555,93 | 00:00:00 | | 2004-03-31 | 12.681,67 | 243.946.000 | 12.740,22 | 12.580,52 | 12.706,70 | 00:00:00 | | 2004-04-01 | 12.676,25 | 217.617.400 | 12.701,61 | 12.609,79 | 12.679,43 | 00:00:00 | | 2004-04-02 | 12.731,76 | 328.993.200 | 12.763,05 | 12.680,17 | 12.727,13 | 00:00:00 | | 2004-04-06 | 12.886,97 | 384.408.000 | 12.941,91 | 12.833,28 | 12.886,11 | 00:00:00 | | 2004-04-07 | 12.920,05 | 261.975.200 | 12.946,87 | 12.869,62 | 12.909,73 | 00:00:00 | | 2004-04-08 | 12.909,37 | 223.539.800 | 12.979,74 | 12.858,88 | 12.919,04 | 00:00:00 | | 2004-04-13 | 13.031,81 | 410.235.600 | 13.126,15 | 13.014,50 | 13.015,24 | 00:00:00 | | 2004-04-14 | 12.669,86 | 342.191.400 | 12.912,75 | 12.664,24 | 12.891,68 | 00:00:00 | | 2004-04-15 | 12.479,26 | 565.075.200 | 12.657,01 | 12.358,46 | 12.648,64 | 00:00:00 | | 2004-04-16 | 12.458,38 | 361.405.400 | 12.510,10 | 12.404,16 | 12.422,17 | 00:00:00 | | 2004-04-19 | 12.450,00 | 282.117.800 | 12.458,22 | 12.324,81 | 12.452,00 | 00:00:00 | | 2004-04-20 | 12.394,37 | 315.186.400 | 12.514,85 | 12.346,86 | 12.492,99 | 00:00:00 | | 2004-04-21 | 12.227,30 | 361.899.000 | 12.303,17 | 12.182,82 | 12.290,90 | 00:00:00 | | 2004-04-22 | 12.167,70 | 335.120.800 | 12.318,86 | 12.091,26 | 12.235,99 | 00:00:00 | | 2004-04-23 | 12.383,94 | 315.138.600 | 12.386,14 | 12.243,58 | 12.296,72 | 00:00:00 | | 2004-04-26 | 12.132,68 | 346.230.000 | 12.309,46 | 12.091,02 | 12.304,87 | 00:00:00 | | 2004-04-27 | 12.154,91 | 238.440.400 | 12.245,76 | 12.064,55 | 12.141,82 | 00:00:00 | | 2004-04-28 | 12.165,31 | 223.860.600 | 12.245,37 | 12.143,67 | 12.148,50 | 00:00:00 | | 2004-04-29 | 12.005,58 | 385.497.200 | 12.042,07 | 11.898,18 | 11.969,41 | 00:00:00 | | 2004-04-30 | 11.942,96 | 424.674.200 | 11.987,15 | 11.856,34 | 11.898,53 | 00:00:00 | | 2004-05-03 | 11.950,62 | 176.565.200 | 11.970,05 | 11.871,28 | 11.876,20 | 00:00:00 | | 2004-05-04 | 12.098,30 | 343.117.400 | 12.154,18 | 11.988,74 | 11.988,74 | 00:00:00 | | 2004-05-05 | 11.950,46 | 324.809.400 | 12.115,23 | 11.860,27 | 12.115,23 | 00:00:00 | | 2004-05-06 | 12.010,31 | 289.667.400 | 12.128,90 | 11.954,97 | 11.985,72 | 00:00:00 | | 2004-05-07 | 11.910,76 | 246.272.400 | 11.955,35 | 11.835,26 | 11.902,87 | 00:00:00 | | 2004-05-10 | 11.485,50 | 454.126.600 | 11.704,25 | 11.448,75 | 11.704,25 | 00:00:00 | | 2004-05-11 | 11.508,09 | 334.629.800 | 11.530,42 | 11.331,69 | 11.420,75 | 00:00:00 | | 2004-05-12 | 11.528,18 | 411.966.800 | 11.662,21 | 11.495,38 | 11.590,91 | 00:00:00 | | 2004-05-13 | 11.396,94 | 299.156.000 | 11.535,99 | 11.354,36 | 11.498,03 | 00:00:00 | | 2004-05-14 | 11.276,86 | 279.508.000 | 11.450,89 | 11.245,66 | 11.421,92 | 00:00:00 | | 2004-05-17 | 10.967,65 | 424.576.800 | 11.265,27 | 10.917,65 | 11.207,25 | 00:00:00 | | 2004-05-18 | 11.072,39 | 364.107.200 | 11.132,69 | 10.981,29 | 11.033,42 | 00:00:00 | | 2004-05-19 | 11.469,41 | 492.317.000 | 11.478,07 | 11.227,47 | 11.227,47 | 00:00:00 | | 2004-05-20 | 11.339,62 | 368.108.000 | 11.495,61 | 11.235,79 | 11.414,75 | 00:00:00 | | 2004-05-21 | 11.576,01 | 287.205.200 | 11.602,27 | 11.334,07 | 11.350,20 | 00:00:00 | | 2004-05-24 | 11.662,97 | 221.375.200 | 11.687,38 | 11.563,54 | 11.584,43 | 00:00:00 | | 2004-05-25 | 11.692,56 | 238.825.200 | 11.700,59 | 11.512,61 | 11.616,56 | 00:00:00 | | 2004-05-27 | 11.983,90 | 377.546.200 | 11.993,58 | 11.839,29 | 11.904,75 | 00:00:00 | | 2004-05-28 | 12.116,87 | 438.692.600 | 12.222,26 | 11.999,61 | 12.089,54 | 00:00:00 | | 2004-05-31 | 12.198,24 | 231.366.200 | 12.199,40 | 11.990,63 | 12.081,68 | 00:00:00 | | 2004-06-01 | 12.105,55 | 206.990.400 | 12.253,26 | 12.076,92 | 12.172,23 | 00:00:00 | | 2004-06-02 | 12.201,75 | 227.620.000 | 12.234,71 | 12.064,14 | 12.075,03 | 00:00:00 | | 2004-06-03 | 11.929,93 | 361.592.600 | 12.236,20 | 11.844,71 | 12.200,52 | 00:00:00 | | 2004-06-04 | 12.022,64 | 213.511.800 | 12.034,51 | 11.908,73 | 11.965,60 | 00:00:00 | | 2004-06-07 | 12.326,85 | 346.232.600 | 12.360,81 | 12.233,89 | 12.258,72 | 00:00:00 | | 2004-06-08 | 12.344,16 | 292.640.000 | 12.463,26 | 12.319,92 | 12.412,13 | 00:00:00 | | 2004-06-09 | 12.339,94 | 246.996.400 | 12.426,69 | 12.283,57 | 12.356,38 | 00:00:00 | | 2004-06-10 | 12.422,87 | 350.405.000 | 12.458,96 | 12.235,54 | 12.283,70 | 00:00:00 | | 2004-06-11 | 12.396,39 | 221.738.600 | 12.440,84 | 12.336,55 | 12.439,19 | 00:00:00 | | 2004-06-14 | 12.076,57 | 349.841.200 | 12.538,65 | 12.053,65 | 12.430,20 | 00:00:00 | | 2004-06-15 | 12.050,69 | 242.400.000 | 12.165,91 | 12.001,91 | 12.039,24 | 00:00:00 | | 2004-06-16 | 12.161,78 | 198.920.000 | 12.260,38 | 12.095,70 | 12.245,71 | 00:00:00 | | 2004-06-17 | 12.082,86 | 220.752.800 | 12.201,83 | 12.036,72 | 12.135,57 | 00:00:00 | | 2004-06-18 | 11.855,55 | 346.784.800 | 11.960,05 | 11.789,45 | 11.960,05 | 00:00:00 | | 2004-06-21 | 11.845,59 | 227.272.200 | 11.999,48 | 11.781,82 | 11.997,32 | 00:00:00 | | 2004-06-23 | 11.849,77 | 245.706.600 | 11.919,68 | 11.786,64 | 11.860,23 | 00:00:00 | | 2004-06-24 | 12.163,68 | 363.437.200 | 12.177,35 | 11.904,42 | 11.923,99 | 00:00:00 | | 2004-06-25 | 12.185,52 | 226.927.400 | 12.207,12 | 12.070,76 | 12.159,87 | 00:00:00 | | 2004-06-28 | 12.194,60 | 178.159.200 | 12.229,80 | 12.092,82 | 12.142,36 | 00:00:00 | | 2004-06-29 | 12.116,30 | 200.209.000 | 12.190,57 | 12.037,96 | 12.167,82 | 00:00:00 | | 2004-06-30 | 12.285,75 | 317.051.600 | 12.328,48 | 12.199,18 | 12.199,18 | 00:00:00 | | 2004-07-02 | 12.220,13 | 256.919.800 | 12.246,75 | 12.051,05 | 12.052,36 | 00:00:00 | | 2004-07-05 | 12.252,11 | 140.232.600 | 12.258,10 | 12.130,02 | 12.160,22 | 00:00:00 | | 2004-07-06 | 12.284,08 | 224.291.400 | 12.336,62 | 12.210,38 | 12.274,11 | 00:00:00 | | 2004-07-07 | 12.320,26 | 258.531.800 | 12.343,69 | 12.166,06 | 12.174,60 | 00:00:00 | | 2004-07-08 | 12.119,75 | 222.685.000 | 12.345,18 | 12.114,91 | 12.295,47 | 00:00:00 | | 2004-07-09 | 12.202,26 | 183.325.800 | 12.213,91 | 12.117,46 | 12.157,25 | 00:00:00 | | 2004-07-12 | 12.191,01 | 174.971.800 | 12.267,91 | 12.170,17 | 12.227,55 | 00:00:00 | | 2004-07-13 | 12.078,33 | 213.628.400 | 12.191,72 | 12.012,74 | 12.191,72 | 00:00:00 | | 2004-07-14 | 11.932,83 | 259.401.000 | 12.133,22 | 11.915,47 | 12.062,41 | 00:00:00 | | 2004-07-15 | 11.939,41 | 182.479.200 | 11.957,05 | 11.883,93 | 11.931,89 | 00:00:00 | | 2004-07-16 | 12.059,20 | 189.842.800 | 12.109,59 | 11.862,68 | 11.868,20 | 00:00:00 | | 2004-07-19 | 12.166,95 | 190.229.000 | 12.172,97 | 12.033,22 | 12.079,43 | 00:00:00 | | 2004-07-20 | 12.123,63 | 199.153.000 | 12.137,88 | 12.051,97 | 12.098,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
