|
 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 | | 2004-07-20 | 12.123,63 | 199.153.000 | 12.137,88 | 12.051,97 | 12.098,11 | 00:00:00 | | 2004-07-21 | 12.395,11 | 416.101.200 | 12.399,37 | 12.248,10 | 12.248,10 | 00:00:00 | | 2004-07-22 | 12.320,21 | 211.908.200 | 12.344,78 | 12.245,82 | 12.295,20 | 00:00:00 | | 2004-07-23 | 12.352,99 | 191.673.400 | 12.387,96 | 12.286,02 | 12.286,02 | 00:00:00 | | 2004-07-26 | 12.319,83 | 149.541.600 | 12.322,34 | 12.218,59 | 12.242,60 | 00:00:00 | | 2004-07-27 | 12.301,32 | 222.351.800 | 12.358,61 | 12.250,17 | 12.273,65 | 00:00:00 | | 2004-07-28 | 12.320,27 | 156.750.600 | 12.382,03 | 12.292,34 | 12.378,09 | 00:00:00 | | 2004-07-29 | 12.183,10 | 233.020.600 | 12.284,32 | 12.084,68 | 12.265,52 | 00:00:00 | | 2004-07-30 | 12.238,03 | 277.494.000 | 12.344,96 | 12.223,87 | 12.290,57 | 00:00:00 | | 2004-08-02 | 12.201,39 | 178.931.200 | 12.236,83 | 12.131,76 | 12.233,63 | 00:00:00 | | 2004-08-03 | 12.357,12 | 254.464.800 | 12.425,43 | 12.279,64 | 12.405,30 | 00:00:00 | | 2004-08-04 | 12.280,26 | 304.769.200 | 12.322,34 | 12.174,09 | 12.269,98 | 00:00:00 | | 2004-08-05 | 12.491,92 | 311.346.400 | 12.518,55 | 12.315,64 | 12.319,33 | 00:00:00 | | 2004-08-06 | 12.478,68 | 268.418.400 | 12.503,22 | 12.391,87 | 12.403,00 | 00:00:00 | | 2004-08-09 | 12.467,41 | 161.457.800 | 12.534,64 | 12.415,10 | 12.420,73 | 00:00:00 | | 2004-08-10 | 12.408,04 | 200.405.600 | 12.503,47 | 12.367,68 | 12.455,49 | 00:00:00 | | 2004-08-11 | 12.343,13 | 231.490.400 | 12.482,79 | 12.324,02 | 12.477,41 | 00:00:00 | | 2004-08-12 | 12.413,43 | 283.336.200 | 12.431,02 | 12.271,89 | 12.342,32 | 00:00:00 | | 2004-08-13 | 12.359,83 | 272.979.000 | 12.367,34 | 12.278,93 | 12.347,36 | 00:00:00 | | 2004-08-16 | 12.219,75 | 257.946.200 | 12.338,86 | 12.150,71 | 12.320,77 | 00:00:00 | | 2004-08-17 | 12.256,12 | 166.213.200 | 12.319,57 | 12.220,57 | 12.278,69 | 00:00:00 | | 2004-08-18 | 12.228,54 | 142.521.600 | 12.269,36 | 12.194,41 | 12.209,52 | 00:00:00 | | 2004-08-19 | 12.396,67 | 308.418.000 | 12.428,77 | 12.289,88 | 12.296,58 | 00:00:00 | | 2004-08-20 | 12.376,90 | 211.594.400 | 12.418,31 | 12.320,42 | 12.358,56 | 00:00:00 | | 2004-08-23 | 12.431,77 | 220.490.800 | 12.452,07 | 12.385,75 | 12.413,77 | 00:00:00 | | 2004-08-24 | 12.646,49 | 348.611.600 | 12.657,41 | 12.409,38 | 12.424,34 | 00:00:00 | | 2004-08-25 | 12.793,03 | 459.619.200 | 12.819,64 | 12.666,76 | 12.666,76 | 00:00:00 | | 2004-08-26 | 12.784,39 | 331.239.200 | 12.843,86 | 12.720,77 | 12.793,08 | 00:00:00 | | 2004-08-27 | 12.818,42 | 325.612.400 | 12.898,02 | 12.765,08 | 12.765,08 | 00:00:00 | | 2004-08-30 | 12.877,78 | 230.490.800 | 12.901,09 | 12.802,13 | 12.806,64 | 00:00:00 | | 2004-08-31 | 12.850,28 | 203.318.600 | 12.904,24 | 12.806,85 | 12.833,35 | 00:00:00 | | 2004-09-01 | 13.023,87 | 318.755.600 | 13.042,59 | 12.924,13 | 12.924,13 | 00:00:00 | | 2004-09-02 | 12.999,07 | 271.335.200 | 13.088,42 | 12.979,87 | 13.026,71 | 00:00:00 | | 2004-09-03 | 12.948,10 | 268.535.200 | 13.074,85 | 12.934,92 | 13.060,56 | 00:00:00 | | 2004-09-06 | 13.104,34 | 335.562.000 | 13.107,37 | 12.942,67 | 12.964,70 | 00:00:00 | | 2004-09-07 | 13.136,04 | 250.674.200 | 13.146,42 | 13.058,02 | 13.102,97 | 00:00:00 | | 2004-09-08 | 13.049,96 | 367.376.000 | 13.190,39 | 13.013,65 | 13.161,81 | 00:00:00 | | 2004-09-09 | 12.942,20 | 286.500.200 | 13.080,70 | 12.905,85 | 13.019,96 | 00:00:00 | | 2004-09-10 | 13.003,99 | 337.555.600 | 13.008,00 | 12.865,06 | 12.945,50 | 00:00:00 | | 2004-09-13 | 13.139,57 | 267.778.200 | 13.143,45 | 13.059,18 | 13.079,39 | 00:00:00 | | 2004-09-14 | 13.148,06 | 232.067.000 | 13.172,07 | 13.090,23 | 13.147,95 | 00:00:00 | | 2004-09-15 | 13.084,40 | 248.985.600 | 13.127,94 | 13.007,63 | 13.127,39 | 00:00:00 | | 2004-09-16 | 13.209,84 | 329.039.800 | 13.223,51 | 13.044,42 | 13.044,42 | 00:00:00 | | 2004-09-17 | 13.224,93 | 892.766.000 | 13.254,21 | 13.184,38 | 13.243,15 | 00:00:00 | | 2004-09-20 | 13.221,33 | 464.480.800 | 13.284,01 | 13.173,52 | 13.236,48 | 00:00:00 | | 2004-09-21 | 13.304,48 | 416.891.800 | 13.311,36 | 13.154,99 | 13.212,35 | 00:00:00 | | 2004-09-22 | 13.272,23 | 569.692.000 | 13.356,88 | 13.265,17 | 13.314,08 | 00:00:00 | | 2004-09-23 | 13.280,43 | 371.459.600 | 13.282,86 | 13.179,13 | 13.198,79 | 00:00:00 | | 2004-09-24 | 13.066,84 | 404.185.600 | 13.253,33 | 13.035,16 | 13.236,25 | 00:00:00 | | 2004-09-27 | 13.021,90 | 318.864.400 | 13.067,76 | 12.908,10 | 13.053,60 | 00:00:00 | | 2004-09-28 | 12.950,80 | 299.312.200 | 12.967,07 | 12.884,40 | 12.933,32 | 00:00:00 | | 2004-09-30 | 13.120,03 | 360.964.200 | 13.154,91 | 13.052,38 | 13.056,80 | 00:00:00 | | 2004-10-04 | 13.359,25 | 546.654.200 | 13.402,96 | 13.323,29 | 13.347,17 | 00:00:00 | | 2004-10-05 | 13.331,10 | 307.410.200 | 13.366,87 | 13.304,17 | 13.366,87 | 00:00:00 | | 2004-10-06 | 13.271,57 | 269.407.600 | 13.398,77 | 13.271,55 | 13.378,37 | 00:00:00 | | 2004-10-07 | 13.321,73 | 204.195.000 | 13.334,61 | 13.268,77 | 13.333,33 | 00:00:00 | | 2004-10-08 | 13.241,46 | 391.198.400 | 13.380,52 | 13.186,21 | 13.291,28 | 00:00:00 | | 2004-10-11 | 13.305,13 | 276.751.600 | 13.321,54 | 13.158,54 | 13.240,85 | 00:00:00 | | 2004-10-12 | 13.251,59 | 271.624.600 | 13.286,08 | 13.186,97 | 13.244,40 | 00:00:00 | | 2004-10-13 | 13.171,58 | 386.337.600 | 13.301,33 | 13.093,98 | 13.242,03 | 00:00:00 | | 2004-10-14 | 13.035,38 | 281.154.800 | 13.068,71 | 12.982,29 | 13.024,84 | 00:00:00 | | 2004-10-15 | 13.059,43 | 190.253.600 | 13.094,56 | 13.012,84 | 13.021,58 | 00:00:00 | | 2004-10-18 | 13.034,74 | 158.319.600 | 13.089,44 | 12.989,83 | 13.074,73 | 00:00:00 | | 2004-10-19 | 13.154,55 | 190.995.000 | 13.155,37 | 13.042,62 | 13.108,22 | 00:00:00 | | 2004-10-20 | 12.999,13 | 266.327.800 | 13.095,88 | 12.954,87 | 13.094,15 | 00:00:00 | | 2004-10-21 | 13.015,20 | 243.030.600 | 13.037,75 | 12.945,30 | 12.997,44 | 00:00:00 | | 2004-10-25 | 12.818,10 | 434.971.800 | 12.846,75 | 12.743,42 | 12.816,08 | 00:00:00 | | 2004-10-26 | 12.852,35 | 281.120.200 | 12.867,51 | 12.810,76 | 12.841,08 | 00:00:00 | | 2004-10-27 | 12.838,71 | 240.927.400 | 12.918,45 | 12.836,49 | 12.880,99 | 00:00:00 | | 2004-10-28 | 13.113,15 | 412.756.200 | 13.141,30 | 12.973,36 | 12.973,66 | 00:00:00 | | 2004-10-29 | 13.054,66 | 409.074.800 | 13.098,54 | 13.025,07 | 13.027,12 | 00:00:00 | | 2004-11-01 | 13.094,25 | 198.432.400 | 13.105,08 | 13.001,32 | 13.039,40 | 00:00:00 | | 2004-11-02 | 13.308,74 | 386.278.000 | 13.313,17 | 13.160,08 | 13.160,08 | 00:00:00 | | 2004-11-03 | 13.397,67 | 352.714.000 | 13.427,37 | 13.270,20 | 13.316,12 | 00:00:00 | | 2004-11-04 | 13.369,09 | 308.467.600 | 13.485,89 | 13.319,69 | 13.485,89 | 00:00:00 | | 2004-11-05 | 13.494,95 | 362.388.800 | 13.536,87 | 13.461,11 | 13.497,95 | 00:00:00 | | 2004-11-08 | 13.561,49 | 258.320.800 | 13.573,87 | 13.463,72 | 13.536,21 | 00:00:00 | | 2004-11-09 | 13.516,67 | 256.349.200 | 13.579,40 | 13.486,29 | 13.542,05 | 00:00:00 | | 2004-11-10 | 13.672,37 | 388.797.000 | 13.672,37 | 13.530,33 | 13.563,47 | 00:00:00 | | 2004-11-11 | 13.624,51 | 431.508.800 | 13.684,88 | 13.587,23 | 13.657,04 | 00:00:00 | | 2004-11-12 | 13.784,46 | 432.967.600 | 13.822,11 | 13.747,56 | 13.750,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
