|
 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 | | 2005-11-01 | 14.572,26 | 395.000.600 | 14.591,42 | 14.470,58 | 14.485,35 | 00:00:00 | | 2005-11-02 | 14.597,48 | 270.334.600 | 14.604,50 | 14.544,65 | 14.583,09 | 00:00:00 | | 2005-11-03 | 14.601,59 | 264.688.800 | 14.649,86 | 14.546,88 | 14.626,61 | 00:00:00 | | 2005-11-04 | 14.585,79 | 254.565.600 | 14.668,53 | 14.536,28 | 14.660,34 | 00:00:00 | | 2005-11-07 | 14.365,79 | 310.755.600 | 14.503,47 | 14.353,90 | 14.498,84 | 00:00:00 | | 2005-11-08 | 14.403,20 | 259.478.400 | 14.435,24 | 14.317,51 | 14.420,55 | 00:00:00 | | 2005-11-09 | 14.597,55 | 329.370.000 | 14.626,60 | 14.417,47 | 14.440,61 | 00:00:00 | | 2005-11-10 | 14.633,33 | 251.755.600 | 14.642,85 | 14.567,55 | 14.586,01 | 00:00:00 | | 2005-11-11 | 14.740,60 | 322.659.000 | 14.808,47 | 14.655,73 | 14.668,23 | 00:00:00 | | 2005-11-14 | 14.629,49 | 273.048.000 | 14.772,93 | 14.541,99 | 14.760,40 | 00:00:00 | | 2005-11-15 | 14.627,41 | 254.867.800 | 14.671,02 | 14.518,75 | 14.573,52 | 00:00:00 | | 2005-11-16 | 14.650,54 | 217.729.000 | 14.683,99 | 14.603,70 | 14.632,40 | 00:00:00 | | 2005-11-17 | 14.787,98 | 331.421.400 | 14.788,62 | 14.620,42 | 14.672,80 | 00:00:00 | | 2005-11-18 | 14.883,32 | 381.015.600 | 14.924,62 | 14.865,81 | 14.915,00 | 00:00:00 | | 2005-11-21 | 14.885,57 | 242.625.000 | 14.942,07 | 14.843,87 | 14.939,70 | 00:00:00 | | 2005-11-22 | 14.885,65 | 197.108.000 | 14.897,80 | 14.806,96 | 14.881,92 | 00:00:00 | | 2005-11-23 | 15.062,35 | 393.797.800 | 15.071,23 | 14.925,72 | 14.961,93 | 00:00:00 | | 2005-11-24 | 15.084,39 | 262.069.400 | 15.117,88 | 15.042,30 | 15.111,03 | 00:00:00 | | 2005-11-25 | 15.081,47 | 231.676.200 | 15.100,94 | 15.027,76 | 15.053,92 | 00:00:00 | | 2005-11-28 | 15.100,00 | 183.583.400 | 15.133,88 | 15.073,55 | 15.099,63 | 00:00:00 | | 2005-11-29 | 15.028,76 | 226.451.800 | 15.062,02 | 14.958,78 | 15.058,99 | 00:00:00 | | 2005-11-30 | 14.937,14 | 304.252.400 | 15.072,84 | 14.936,90 | 15.028,74 | 00:00:00 | | 2005-12-01 | 15.068,03 | 412.240.200 | 15.068,03 | 14.866,10 | 14.881,22 | 00:00:00 | | 2005-12-02 | 15.200,38 | 377.939.200 | 15.232,32 | 15.129,29 | 15.178,10 | 00:00:00 | | 2005-12-05 | 15.158,82 | 222.779.400 | 15.208,86 | 15.145,15 | 15.208,86 | 00:00:00 | | 2005-12-06 | 14.990,61 | 376.164.400 | 15.161,88 | 14.967,78 | 15.156,84 | 00:00:00 | | 2005-12-07 | 15.134,95 | 335.154.000 | 15.134,95 | 14.960,22 | 15.026,92 | 00:00:00 | | 2005-12-08 | 14.879,16 | 348.480.000 | 15.095,18 | 14.860,54 | 15.095,18 | 00:00:00 | | 2005-12-09 | 14.910,51 | 232.244.400 | 14.953,34 | 14.870,96 | 14.905,57 | 00:00:00 | | 2005-12-12 | 14.984,40 | 199.318.800 | 15.079,96 | 14.972,06 | 14.991,62 | 00:00:00 | | 2005-12-13 | 14.942,62 | 330.070.000 | 14.995,63 | 14.863,84 | 14.981,23 | 00:00:00 | | 2005-12-14 | 14.976,26 | 278.860.600 | 14.981,45 | 14.867,72 | 14.981,45 | 00:00:00 | | 2005-12-15 | 15.059,02 | 318.937.000 | 15.078,92 | 15.025,54 | 15.039,63 | 00:00:00 | | 2005-12-16 | 15.029,81 | 306.449.400 | 15.078,37 | 14.967,78 | 15.077,98 | 00:00:00 | | 2005-12-19 | 15.182,89 | 310.365.600 | 15.200,11 | 15.044,90 | 15.044,90 | 00:00:00 | | 2005-12-20 | 15.169,17 | 250.971.000 | 15.200,70 | 15.128,59 | 15.172,13 | 00:00:00 | | 2005-12-21 | 15.221,42 | 243.252.200 | 15.272,72 | 15.210,93 | 15.219,27 | 00:00:00 | | 2005-12-22 | 15.182,53 | 243.697.200 | 15.252,45 | 15.170,92 | 15.251,10 | 00:00:00 | | 2005-12-23 | 15.183,58 | 164.157.400 | 15.226,03 | 15.182,64 | 15.208,84 | 00:00:00 | | 2005-12-28 | 15.101,54 | 215.911.000 | 15.173,48 | 15.049,41 | 15.076,94 | 00:00:00 | | 2005-12-29 | 15.045,59 | 266.347.000 | 15.151,32 | 15.028,28 | 15.146,55 | 00:00:00 | | 2005-12-30 | 14.876,43 | 448.872.000 | 14.972,20 | 14.811,64 | 14.959,42 | 00:00:00 | | 2006-01-03 | 14.944,77 | 250.383.000 | 14.945,05 | 14.843,97 | 14.843,97 | 00:00:00 | | 2006-01-04 | 15.200,06 | 565.220.200 | 15.208,86 | 15.085,44 | 15.112,76 | 00:00:00 | | 2006-01-05 | 15.271,13 | 514.294.600 | 15.373,79 | 15.261,82 | 15.313,85 | 00:00:00 | | 2006-01-06 | 15.344,44 | 397.727.400 | 15.347,00 | 15.252,48 | 15.327,29 | 00:00:00 | | 2006-01-09 | 15.547,43 | 581.542.400 | 15.602,88 | 15.497,72 | 15.497,97 | 00:00:00 | | 2006-01-10 | 15.569,91 | 581.719.000 | 15.658,91 | 15.500,16 | 15.638,40 | 00:00:00 | | 2006-01-11 | 15.650,88 | 576.574.400 | 15.725,47 | 15.584,54 | 15.584,54 | 00:00:00 | | 2006-01-12 | 15.719,37 | 503.136.400 | 15.791,30 | 15.651,96 | 15.767,94 | 00:00:00 | | 2006-01-13 | 15.787,97 | 380.816.800 | 15.792,36 | 15.670,77 | 15.672,39 | 00:00:00 | | 2006-01-16 | 15.777,72 | 393.659.200 | 15.816,54 | 15.745,04 | 15.787,27 | 00:00:00 | | 2006-01-17 | 15.576,20 | 506.251.600 | 15.798,52 | 15.550,23 | 15.798,52 | 00:00:00 | | 2006-01-18 | 15.481,21 | 437.278.800 | 15.525,60 | 15.376,45 | 15.426,92 | 00:00:00 | | 2006-01-19 | 15.670,42 | 418.395.400 | 15.675,27 | 15.549,68 | 15.555,78 | 00:00:00 | | 2006-01-20 | 15.662,08 | 556.324.200 | 15.788,07 | 15.565,51 | 15.700,71 | 00:00:00 | | 2006-01-23 | 15.464,77 | 512.870.000 | 15.497,93 | 15.412,26 | 15.454,80 | 00:00:00 | | 2006-01-24 | 15.530,57 | 334.958.200 | 15.551,66 | 15.463,11 | 15.540,92 | 00:00:00 | | 2006-01-25 | 15.520,39 | 375.993.800 | 15.572,38 | 15.487,68 | 15.560,66 | 00:00:00 | | 2006-01-26 | 15.520,07 | 361.639.800 | 15.563,40 | 15.469,24 | 15.550,33 | 00:00:00 | | 2006-01-27 | 15.753,14 | 900.109.200 | 15.770,45 | 15.650,69 | 15.659,21 | 00:00:00 | | 2006-02-01 | 15.742,30 | 540.984.600 | 15.808,18 | 15.653,90 | 15.798,44 | 00:00:00 | | 2006-02-02 | 15.691,69 | 510.822.200 | 15.775,65 | 15.666,94 | 15.771,34 | 00:00:00 | | 2006-02-03 | 15.429,73 | 565.005.800 | 15.486,74 | 15.420,66 | 15.472,03 | 00:00:00 | | 2006-02-06 | 15.548,06 | 473.072.800 | 15.564,96 | 15.374,89 | 15.415,88 | 00:00:00 | | 2006-02-07 | 15.517,01 | 526.470.000 | 15.560,40 | 15.466,47 | 15.558,52 | 00:00:00 | | 2006-02-08 | 15.373,44 | 612.390.600 | 15.469,51 | 15.327,07 | 15.451,21 | 00:00:00 | | 2006-02-09 | 15.413,43 | 397.975.800 | 15.467,67 | 15.371,73 | 15.443,43 | 00:00:00 | | 2006-02-10 | 15.425,95 | 411.900.800 | 15.443,45 | 15.355,44 | 15.365,39 | 00:00:00 | | 2006-02-13 | 15.312,09 | 406.328.000 | 15.355,39 | 15.267,95 | 15.303,04 | 00:00:00 | | 2006-02-14 | 15.420,32 | 417.382.000 | 15.445,07 | 15.240,95 | 15.241,66 | 00:00:00 | | 2006-02-15 | 15.423,26 | 436.302.800 | 15.514,93 | 15.316,63 | 15.449,14 | 00:00:00 | | 2006-02-16 | 15.450,88 | 373.306.400 | 15.495,80 | 15.436,53 | 15.495,80 | 00:00:00 | | 2006-02-17 | 15.475,69 | 354.205.000 | 15.520,60 | 15.437,54 | 15.517,92 | 00:00:00 | | 2006-02-20 | 15.598,67 | 326.216.800 | 15.627,05 | 15.525,74 | 15.525,74 | 00:00:00 | | 2006-02-21 | 15.627,24 | 359.727.400 | 15.661,20 | 15.567,63 | 15.651,74 | 00:00:00 | | 2006-02-22 | 15.635,72 | 285.357.400 | 15.641,78 | 15.584,27 | 15.613,86 | 00:00:00 | | 2006-02-23 | 15.812,53 | 527.662.800 | 15.849,86 | 15.611,55 | 15.651,78 | 00:00:00 | | 2006-02-24 | 15.856,05 | 350.481.000 | 15.875,33 | 15.779,79 | 15.848,50 | 00:00:00 | | 2006-02-27 | 15.949,89 | 417.455.600 | 15.999,31 | 15.890,80 | 15.943,64 | 00:00:00 | | 2006-02-28 | 15.918,48 | 357.386.400 | 15.928,08 | 15.824,45 | 15.920,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
