|
 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 | | 2004-11-12 | 13.784,46 | 432.967.600 | 13.822,11 | 13.747,56 | 13.750,23 | 00:00:00 | | 2004-11-15 | 13.932,22 | 458.188.400 | 13.950,94 | 13.887,91 | 13.906,99 | 00:00:00 | | 2004-11-16 | 13.746,08 | 559.131.000 | 13.926,62 | 13.726,79 | 13.926,62 | 00:00:00 | | 2004-11-17 | 13.824,98 | 469.039.200 | 13.858,63 | 13.770,27 | 13.787,39 | 00:00:00 | | 2004-11-18 | 13.799,82 | 346.010.400 | 13.882,69 | 13.784,86 | 13.853,73 | 00:00:00 | | 2004-11-19 | 13.787,68 | 289.249.800 | 13.870,71 | 13.751,30 | 13.853,33 | 00:00:00 | | 2004-11-22 | 13.800,60 | 296.837.200 | 13.803,50 | 13.629,78 | 13.646,81 | 00:00:00 | | 2004-11-23 | 14.023,29 | 429.572.800 | 14.048,69 | 13.784,05 | 13.809,38 | 00:00:00 | | 2004-11-24 | 13.997,02 | 435.074.800 | 14.091,89 | 13.942,35 | 14.001,03 | 00:00:00 | | 2004-11-25 | 13.926,61 | 357.165.400 | 14.054,71 | 13.867,96 | 14.009,07 | 00:00:00 | | 2004-11-26 | 13.895,03 | 396.691.400 | 14.009,13 | 13.856,10 | 13.922,17 | 00:00:00 | | 2004-11-29 | 14.066,91 | 314.580.200 | 14.111,32 | 13.975,19 | 13.979,33 | 00:00:00 | | 2004-11-30 | 14.060,05 | 764.496.200 | 14.137,32 | 14.015,71 | 14.059,85 | 00:00:00 | | 2004-12-01 | 14.162,80 | 337.997.600 | 14.162,80 | 13.936,51 | 14.005,91 | 00:00:00 | | 2004-12-02 | 14.261,79 | 456.472.000 | 14.339,06 | 14.226,20 | 14.311,95 | 00:00:00 | | 2004-12-03 | 14.211,84 | 419.050.000 | 14.282,18 | 14.149,69 | 14.264,44 | 00:00:00 | | 2004-12-06 | 14.256,86 | 308.151.000 | 14.287,55 | 14.165,65 | 14.256,01 | 00:00:00 | | 2004-12-07 | 14.235,78 | 364.373.400 | 14.317,31 | 14.184,00 | 14.196,59 | 00:00:00 | | 2004-12-08 | 14.022,32 | 400.511.600 | 14.214,01 | 13.984,21 | 14.156,71 | 00:00:00 | | 2004-12-09 | 14.008,82 | 420.998.600 | 14.063,66 | 13.910,15 | 14.009,24 | 00:00:00 | | 2004-12-10 | 13.901,81 | 317.600.600 | 14.025,07 | 13.869,53 | 13.965,06 | 00:00:00 | | 2004-12-13 | 13.886,16 | 315.237.000 | 13.906,67 | 13.760,11 | 13.875,37 | 00:00:00 | | 2004-12-14 | 14.043,52 | 421.605.800 | 14.059,33 | 13.950,51 | 13.965,07 | 00:00:00 | | 2004-12-15 | 14.078,54 | 437.598.000 | 14.133,21 | 13.997,01 | 14.054,01 | 00:00:00 | | 2004-12-16 | 14.024,63 | 290.367.800 | 14.137,38 | 13.977,42 | 14.104,25 | 00:00:00 | | 2004-12-17 | 13.992,44 | 236.586.000 | 14.032,43 | 13.905,40 | 14.013,49 | 00:00:00 | | 2004-12-20 | 14.214,04 | 318.387.000 | 14.229,67 | 13.957,25 | 14.000,18 | 00:00:00 | | 2004-12-21 | 14.180,79 | 217.445.800 | 14.259,94 | 14.135,73 | 14.235,38 | 00:00:00 | | 2004-12-22 | 14.151,08 | 200.206.000 | 14.219,33 | 14.117,30 | 14.212,70 | 00:00:00 | | 2004-12-23 | 14.235,30 | 187.791.800 | 14.254,85 | 14.134,14 | 14.165,64 | 00:00:00 | | 2004-12-24 | 14.194,90 | 102.238.400 | 14.230,16 | 14.178,40 | 14.215,75 | 00:00:00 | | 2004-12-28 | 14.196,95 | 228.455.200 | 14.234,59 | 14.096,82 | 14.147,93 | 00:00:00 | | 2004-12-29 | 14.266,38 | 201.245.000 | 14.333,24 | 14.226,61 | 14.277,53 | 00:00:00 | | 2004-12-30 | 14.163,55 | 230.151.200 | 14.304,58 | 14.158,73 | 14.262,34 | 00:00:00 | | 2004-12-31 | 14.230,14 | 149.751.400 | 14.248,64 | 14.168,24 | 14.184,83 | 00:00:00 | | 2005-01-03 | 14.237,42 | 145.563.000 | 14.267,21 | 14.150,02 | 14.216,04 | 00:00:00 | | 2005-01-04 | 14.045,90 | 397.498.200 | 14.198,51 | 13.991,20 | 14.198,51 | 00:00:00 | | 2005-01-05 | 13.764,36 | 530.200.600 | 13.941,13 | 13.709,58 | 13.939,02 | 00:00:00 | | 2005-01-06 | 13.712,04 | 418.761.600 | 13.789,15 | 13.672,56 | 13.718,79 | 00:00:00 | | 2005-01-07 | 13.574,86 | 571.206.400 | 13.771,45 | 13.403,00 | 13.698,16 | 00:00:00 | | 2005-01-10 | 13.531,39 | 317.377.800 | 13.605,02 | 13.435,43 | 13.573,42 | 00:00:00 | | 2005-01-11 | 13.509,25 | 340.797.200 | 13.649,43 | 13.455,31 | 13.609,31 | 00:00:00 | | 2005-01-12 | 13.565,31 | 336.973.200 | 13.565,31 | 13.352,71 | 13.456,54 | 00:00:00 | | 2005-01-13 | 13.573,28 | 396.311.200 | 13.631,41 | 13.533,01 | 13.570,22 | 00:00:00 | | 2005-01-14 | 13.494,78 | 473.364.600 | 13.582,54 | 13.411,31 | 13.509,46 | 00:00:00 | | 2005-01-17 | 13.621,65 | 261.016.000 | 13.636,77 | 13.528,11 | 13.529,08 | 00:00:00 | | 2005-01-18 | 13.604,22 | 289.845.400 | 13.621,96 | 13.489,99 | 13.621,96 | 00:00:00 | | 2005-01-19 | 13.678,63 | 304.025.000 | 13.700,94 | 13.586,34 | 13.634,01 | 00:00:00 | | 2005-01-20 | 13.543,59 | 460.342.600 | 13.585,67 | 13.500,58 | 13.550,98 | 00:00:00 | | 2005-01-21 | 13.481,02 | 476.200.200 | 13.518,69 | 13.432,46 | 13.495,93 | 00:00:00 | | 2005-01-24 | 13.386,99 | 450.783.600 | 13.483,13 | 13.320,53 | 13.449,88 | 00:00:00 | | 2005-01-25 | 13.584,06 | 319.826.200 | 13.594,86 | 13.356,24 | 13.378,84 | 00:00:00 | | 2005-01-26 | 13.623,68 | 365.578.200 | 13.652,45 | 13.558,03 | 13.599,20 | 00:00:00 | | 2005-01-27 | 13.628,91 | 374.447.400 | 13.750,48 | 13.596,41 | 13.636,74 | 00:00:00 | | 2005-01-28 | 13.650,06 | 268.381.200 | 13.679,31 | 13.559,98 | 13.633,68 | 00:00:00 | | 2005-01-31 | 13.721,69 | 352.642.200 | 13.762,86 | 13.581,19 | 13.625,23 | 00:00:00 | | 2005-02-01 | 13.578,26 | 407.254.000 | 13.736,64 | 13.522,43 | 13.714,42 | 00:00:00 | | 2005-02-02 | 13.555,80 | 321.787.800 | 13.607,88 | 13.454,40 | 13.573,64 | 00:00:00 | | 2005-02-03 | 13.515,33 | 404.907.400 | 13.586,85 | 13.456,14 | 13.525,89 | 00:00:00 | | 2005-02-04 | 13.585,17 | 425.729.600 | 13.623,60 | 13.470,48 | 13.495,71 | 00:00:00 | | 2005-02-07 | 13.795,00 | 383.247.000 | 13.816,86 | 13.749,08 | 13.749,08 | 00:00:00 | | 2005-02-08 | 13.845,63 | 218.206.400 | 13.863,99 | 13.788,33 | 13.806,56 | 00:00:00 | | 2005-02-14 | 14.017,23 | 425.991.600 | 14.043,94 | 13.943,46 | 14.006,54 | 00:00:00 | | 2005-02-15 | 13.995,83 | 304.097.400 | 14.065,66 | 13.978,24 | 14.042,38 | 00:00:00 | | 2005-02-16 | 14.015,49 | 302.049.600 | 14.044,83 | 13.962,48 | 14.029,50 | 00:00:00 | | 2005-02-17 | 13.967,82 | 256.355.000 | 14.037,62 | 13.936,63 | 14.024,13 | 00:00:00 | | 2005-02-18 | 14.087,87 | 323.290.800 | 14.093,43 | 13.898,92 | 13.933,92 | 00:00:00 | | 2005-02-21 | 14.111,65 | 282.806.200 | 14.113,93 | 14.045,71 | 14.072,41 | 00:00:00 | | 2005-02-22 | 14.090,52 | 296.063.200 | 14.118,23 | 14.022,06 | 14.095,89 | 00:00:00 | | 2005-02-23 | 13.957,94 | 357.029.600 | 13.964,76 | 13.907,54 | 13.933,72 | 00:00:00 | | 2005-02-24 | 14.060,91 | 301.496.800 | 14.060,91 | 13.956,14 | 13.970,64 | 00:00:00 | | 2005-02-25 | 14.157,09 | 418.029.600 | 14.207,53 | 14.103,12 | 14.103,12 | 00:00:00 | | 2005-02-28 | 14.195,35 | 398.278.800 | 14.272,54 | 14.141,78 | 14.204,86 | 00:00:00 | | 2005-03-01 | 14.061,15 | 274.503.200 | 14.085,85 | 13.954,58 | 14.031,22 | 00:00:00 | | 2005-03-02 | 13.850,78 | 375.846.200 | 14.066,76 | 13.817,46 | 14.039,85 | 00:00:00 | | 2005-03-03 | 13.892,37 | 277.068.800 | 13.909,11 | 13.785,39 | 13.816,82 | 00:00:00 | | 2005-03-04 | 13.730,78 | 395.828.200 | 13.922,43 | 13.692,39 | 13.906,01 | 00:00:00 | | 2005-03-07 | 13.771,95 | 250.703.400 | 13.872,62 | 13.749,25 | 13.829,84 | 00:00:00 | | 2005-03-08 | 13.881,71 | 303.182.800 | 13.889,43 | 13.736,18 | 13.763,14 | 00:00:00 | | 2005-03-09 | 13.941,47 | 299.302.800 | 13.996,46 | 13.871,27 | 13.915,36 | 00:00:00 | | 2005-03-10 | 13.856,02 | 482.474.800 | 13.874,21 | 13.742,24 | 13.811,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
