|
 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 | | 2005-07-08 | 13.964,47 | 340.661.000 | 14.053,21 | 13.920,87 | 14.014,80 | 00:00:00 | | 2005-07-11 | 14.157,24 | 338.976.200 | 14.157,24 | 14.047,01 | 14.065,34 | 00:00:00 | | 2005-07-12 | 14.146,95 | 332.181.200 | 14.215,48 | 14.094,70 | 14.214,88 | 00:00:00 | | 2005-07-13 | 14.307,30 | 378.495.400 | 14.308,37 | 14.140,40 | 14.170,31 | 00:00:00 | | 2005-07-14 | 14.491,54 | 616.934.800 | 14.497,43 | 14.389,37 | 14.389,37 | 00:00:00 | | 2005-07-15 | 14.504,29 | 658.528.400 | 14.550,17 | 14.444,58 | 14.489,84 | 00:00:00 | | 2005-07-18 | 14.567,00 | 325.610.600 | 14.578,69 | 14.487,87 | 14.496,55 | 00:00:00 | | 2005-07-19 | 14.567,74 | 454.201.200 | 14.625,08 | 14.493,27 | 14.493,27 | 00:00:00 | | 2005-07-20 | 14.602,70 | 428.144.000 | 14.673,83 | 14.567,02 | 14.584,06 | 00:00:00 | | 2005-07-21 | 14.620,14 | 404.305.000 | 14.691,74 | 14.560,46 | 14.660,76 | 00:00:00 | | 2005-07-22 | 14.786,46 | 593.108.000 | 14.800,31 | 14.655,44 | 14.744,52 | 00:00:00 | | 2005-07-25 | 14.794,03 | 388.280.000 | 14.841,58 | 14.768,78 | 14.794,93 | 00:00:00 | | 2005-07-26 | 14.769,93 | 289.148.400 | 14.840,44 | 14.744,39 | 14.818,79 | 00:00:00 | | 2005-07-27 | 14.801,86 | 374.516.000 | 14.828,02 | 14.743,69 | 14.786,95 | 00:00:00 | | 2005-07-28 | 14.813,32 | 352.640.800 | 14.899,71 | 14.771,16 | 14.836,30 | 00:00:00 | | 2005-07-29 | 14.880,98 | 412.972.800 | 14.892,29 | 14.838,16 | 14.863,51 | 00:00:00 | | 2005-08-01 | 14.978,88 | 331.918.200 | 14.989,47 | 14.841,12 | 14.892,73 | 00:00:00 | | 2005-08-02 | 15.137,08 | 555.043.400 | 15.167,72 | 15.046,84 | 15.068,22 | 00:00:00 | | 2005-08-03 | 15.118,50 | 537.270.000 | 15.201,82 | 15.035,37 | 15.197,06 | 00:00:00 | | 2005-08-04 | 15.111,54 | 412.126.600 | 15.186,11 | 15.076,45 | 15.101,60 | 00:00:00 | | 2005-08-05 | 15.051,32 | 342.387.400 | 15.083,51 | 14.972,52 | 15.054,63 | 00:00:00 | | 2005-08-08 | 15.108,94 | 226.935.800 | 15.117,91 | 15.024,54 | 15.033,98 | 00:00:00 | | 2005-08-09 | 15.047,84 | 339.751.000 | 15.161,79 | 15.029,39 | 15.137,64 | 00:00:00 | | 2005-08-10 | 15.346,41 | 479.410.000 | 15.346,41 | 15.095,96 | 15.113,86 | 00:00:00 | | 2005-08-11 | 15.445,20 | 615.163.000 | 15.477,14 | 15.330,95 | 15.432,74 | 00:00:00 | | 2005-08-12 | 15.450,95 | 412.005.600 | 15.480,80 | 15.398,30 | 15.459,17 | 00:00:00 | | 2005-08-15 | 15.466,06 | 282.287.200 | 15.482,15 | 15.391,57 | 15.435,49 | 00:00:00 | | 2005-08-16 | 15.443,62 | 322.947.800 | 15.508,57 | 15.394,73 | 15.455,71 | 00:00:00 | | 2005-08-17 | 15.449,58 | 398.665.600 | 15.449,58 | 15.309,50 | 15.331,09 | 00:00:00 | | 2005-08-18 | 15.148,09 | 516.748.400 | 15.455,17 | 15.101,73 | 15.442,51 | 00:00:00 | | 2005-08-19 | 15.038,61 | 391.603.000 | 15.173,50 | 15.001,44 | 15.123,26 | 00:00:00 | | 2005-08-22 | 15.218,63 | 277.348.200 | 15.225,59 | 15.049,91 | 15.093,18 | 00:00:00 | | 2005-08-23 | 14.973,89 | 364.369.200 | 15.244,90 | 14.938,05 | 15.222,49 | 00:00:00 | | 2005-08-24 | 14.873,85 | 286.594.600 | 14.969,50 | 14.861,43 | 14.934,98 | 00:00:00 | | 2005-08-25 | 14.889,10 | 289.215.600 | 14.963,73 | 14.832,00 | 14.844,18 | 00:00:00 | | 2005-08-26 | 14.982,89 | 274.590.800 | 14.991,64 | 14.863,04 | 14.942,82 | 00:00:00 | | 2005-08-29 | 14.836,97 | 317.385.200 | 14.861,48 | 14.734,43 | 14.851,68 | 00:00:00 | | 2005-08-30 | 14.922,22 | 240.258.000 | 14.976,47 | 14.831,90 | 14.870,19 | 00:00:00 | | 2005-08-31 | 14.903,55 | 382.671.400 | 14.927,05 | 14.796,51 | 14.853,64 | 00:00:00 | | 2005-09-01 | 15.143,75 | 412.152.600 | 15.149,61 | 15.014,77 | 15.031,52 | 00:00:00 | | 2005-09-02 | 15.221,89 | 285.917.800 | 15.249,15 | 15.131,04 | 15.197,87 | 00:00:00 | | 2005-09-05 | 15.227,83 | 159.710.400 | 15.244,04 | 15.179,76 | 15.231,77 | 00:00:00 | | 2005-09-06 | 15.160,78 | 248.202.800 | 15.307,65 | 15.038,65 | 15.287,70 | 00:00:00 | | 2005-09-07 | 15.224,57 | 242.847.400 | 15.271,21 | 15.205,99 | 15.247,92 | 00:00:00 | | 2005-09-08 | 15.166,17 | 286.588.200 | 15.257,53 | 15.156,91 | 15.257,53 | 00:00:00 | | 2005-09-09 | 15.165,77 | 246.364.600 | 15.188,43 | 15.081,28 | 15.168,57 | 00:00:00 | | 2005-09-12 | 15.199,79 | 183.454.000 | 15.240,89 | 15.186,57 | 15.240,40 | 00:00:00 | | 2005-09-13 | 15.070,56 | 259.710.000 | 15.192,92 | 15.052,58 | 15.159,00 | 00:00:00 | | 2005-09-14 | 15.086,62 | 272.578.600 | 15.097,30 | 14.979,65 | 15.059,91 | 00:00:00 | | 2005-09-15 | 15.041,02 | 238.076.200 | 15.129,59 | 14.990,05 | 15.092,43 | 00:00:00 | | 2005-09-16 | 14.983,20 | 281.685.400 | 15.035,45 | 14.965,98 | 15.033,08 | 00:00:00 | | 2005-09-20 | 15.241,86 | 424.561.400 | 15.252,84 | 14.943,61 | 14.994,77 | 00:00:00 | | 2005-09-21 | 15.223,62 | 338.187.000 | 15.271,91 | 15.162,60 | 15.207,08 | 00:00:00 | | 2005-09-22 | 15.179,95 | 297.848.400 | 15.194,01 | 15.119,99 | 15.144,55 | 00:00:00 | | 2005-09-23 | 15.143,97 | 269.944.600 | 15.169,88 | 15.045,54 | 15.169,04 | 00:00:00 | | 2005-09-26 | 15.274,31 | 293.050.400 | 15.279,04 | 15.127,99 | 15.166,16 | 00:00:00 | | 2005-09-27 | 15.189,88 | 253.552.400 | 15.312,36 | 15.163,67 | 15.286,52 | 00:00:00 | | 2005-09-28 | 15.221,46 | 312.616.200 | 15.269,04 | 15.164,86 | 15.186,13 | 00:00:00 | | 2005-09-29 | 15.431,25 | 378.787.200 | 15.432,95 | 15.241,49 | 15.248,87 | 00:00:00 | | 2005-09-30 | 15.428,52 | 351.307.200 | 15.470,51 | 15.394,68 | 15.449,30 | 00:00:00 | | 2005-10-03 | 15.394,39 | 270.527.400 | 15.452,28 | 15.369,23 | 15.399,87 | 00:00:00 | | 2005-10-04 | 15.382,21 | 317.223.200 | 15.493,00 | 15.382,21 | 15.397,38 | 00:00:00 | | 2005-10-05 | 15.161,03 | 427.003.600 | 15.317,08 | 15.137,52 | 15.317,08 | 00:00:00 | | 2005-10-06 | 14.839,30 | 552.974.000 | 14.945,97 | 14.823,00 | 14.943,22 | 00:00:00 | | 2005-10-07 | 14.847,79 | 453.735.200 | 14.899,23 | 14.798,91 | 14.857,19 | 00:00:00 | | 2005-10-10 | 14.898,77 | 280.169.400 | 14.933,93 | 14.852,33 | 14.898,84 | 00:00:00 | | 2005-10-12 | 14.575,02 | 547.705.800 | 14.933,12 | 14.557,52 | 14.880,46 | 00:00:00 | | 2005-10-13 | 14.621,83 | 339.541.800 | 14.644,66 | 14.508,54 | 14.527,02 | 00:00:00 | | 2005-10-14 | 14.485,88 | 433.301.600 | 14.577,37 | 14.439,13 | 14.577,37 | 00:00:00 | | 2005-10-17 | 14.541,35 | 310.244.800 | 14.572,68 | 14.449,38 | 14.551,74 | 00:00:00 | | 2005-10-18 | 14.597,40 | 281.016.800 | 14.649,71 | 14.563,52 | 14.585,85 | 00:00:00 | | 2005-10-19 | 14.372,76 | 439.359.200 | 14.463,07 | 14.345,87 | 14.434,73 | 00:00:00 | | 2005-10-20 | 14.408,94 | 357.183.200 | 14.524,66 | 14.398,97 | 14.477,54 | 00:00:00 | | 2005-10-21 | 14.487,85 | 507.689.800 | 14.491,94 | 14.308,61 | 14.364,68 | 00:00:00 | | 2005-10-24 | 14.402,35 | 290.231.200 | 14.505,56 | 14.321,61 | 14.470,67 | 00:00:00 | | 2005-10-25 | 14.424,88 | 319.840.600 | 14.566,10 | 14.422,40 | 14.566,05 | 00:00:00 | | 2005-10-26 | 14.458,14 | 394.435.000 | 14.474,16 | 14.361,76 | 14.446,97 | 00:00:00 | | 2005-10-27 | 14.381,06 | 270.958.200 | 14.484,32 | 14.376,86 | 14.475,66 | 00:00:00 | | 2005-10-28 | 14.215,83 | 382.679.000 | 14.295,89 | 14.189,47 | 14.282,09 | 00:00:00 | | 2005-10-31 | 14.386,37 | 268.522.400 | 14.393,28 | 14.255,93 | 14.313,42 | 00:00:00 | | 2005-11-01 | 14.572,26 | 395.000.600 | 14.591,42 | 14.470,58 | 14.485,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
