|
 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 | | 2000-05-02 | 15.817,76 | 0 | 15.912,27 | 15.654,42 | 15.751,03 | 00:00:00 | | 2000-05-03 | 15.577,47 | 0 | 15.695,09 | 15.511,74 | 15.695,09 | 00:00:00 | | 2000-05-04 | 15.314,07 | 0 | 15.438,96 | 15.171,11 | 15.438,96 | 00:00:00 | | 2000-05-05 | 15.268,64 | 0 | 15.328,98 | 15.173,20 | 15.298,57 | 00:00:00 | | 2000-05-08 | 14.901,00 | 0 | 15.443,33 | 14.827,36 | 15.337,66 | 00:00:00 | | 2000-05-09 | 14.776,90 | 0 | 14.854,64 | 14.644,61 | 14.854,64 | 00:00:00 | | 2000-05-10 | 14.492,92 | 0 | 14.681,06 | 14.380,78 | 14.652,66 | 00:00:00 | | 2000-05-12 | 15.111,94 | 0 | 15.168,48 | 14.288,33 | 14.438,67 | 00:00:00 | | 2000-05-15 | 14.881,30 | 0 | 15.165,69 | 14.835,80 | 15.117,75 | 00:00:00 | | 2000-05-16 | 15.160,29 | 0 | 15.184,33 | 14.806,26 | 14.961,52 | 00:00:00 | | 2000-05-17 | 14.827,81 | 0 | 15.293,26 | 14.721,40 | 15.293,26 | 00:00:00 | | 2000-05-18 | 14.322,60 | 0 | 14.688,74 | 14.210,49 | 14.688,74 | 00:00:00 | | 2000-05-19 | 14.478,26 | 0 | 14.699,42 | 14.166,36 | 14.338,75 | 00:00:00 | | 2000-05-22 | 14.140,73 | 0 | 14.278,51 | 13.981,44 | 14.278,51 | 00:00:00 | | 2000-05-23 | 14.257,18 | 0 | 14.311,70 | 13.980,94 | 14.117,13 | 00:00:00 | | 2000-05-24 | 13.933,98 | 0 | 14.115,54 | 13.878,63 | 14.115,54 | 00:00:00 | | 2000-05-25 | 13.921,06 | 0 | 14.250,71 | 13.852,86 | 14.082,05 | 00:00:00 | | 2000-05-26 | 13.722,70 | 0 | 13.845,44 | 13.596,63 | 13.845,44 | 00:00:00 | | 2000-05-29 | 13.975,07 | 0 | 14.024,15 | 13.606,19 | 13.735,07 | 00:00:00 | | 2000-05-30 | 13.990,90 | 0 | 14.181,49 | 13.734,60 | 14.044,04 | 00:00:00 | | 2000-05-31 | 14.713,86 | 0 | 14.913,25 | 14.438,39 | 14.438,39 | 00:00:00 | | 2000-06-01 | 14.941,19 | 0 | 15.002,53 | 14.652,90 | 14.652,90 | 00:00:00 | | 2000-06-02 | 15.284,10 | 0 | 15.344,13 | 15.142,95 | 15.165,58 | 00:00:00 | | 2000-06-05 | 15.861,68 | 0 | 15.971,24 | 15.643,79 | 15.643,79 | 00:00:00 | | 2000-06-07 | 15.900,06 | 0 | 16.033,87 | 15.668,12 | 15.782,87 | 00:00:00 | | 2000-06-08 | 15.876,93 | 0 | 15.980,94 | 15.786,36 | 15.912,21 | 00:00:00 | | 2000-06-09 | 16.120,26 | 0 | 16.154,80 | 15.723,33 | 15.841,19 | 00:00:00 | | 2000-06-12 | 16.055,05 | 0 | 16.250,64 | 16.047,52 | 16.125,75 | 00:00:00 | | 2000-06-13 | 15.692,94 | 0 | 15.947,87 | 15.657,82 | 15.947,87 | 00:00:00 | | 2000-06-14 | 15.857,07 | 0 | 15.887,78 | 15.621,30 | 15.761,43 | 00:00:00 | | 2000-06-15 | 16.080,34 | 0 | 16.222,51 | 15.894,70 | 15.941,82 | 00:00:00 | | 2000-06-16 | 16.434,38 | 0 | 16.483,91 | 16.002,28 | 16.088,74 | 00:00:00 | | 2000-06-19 | 16.267,47 | 0 | 16.364,21 | 16.168,79 | 16.332,69 | 00:00:00 | | 2000-06-20 | 16.086,74 | 0 | 16.525,02 | 15.968,66 | 16.467,14 | 00:00:00 | | 2000-06-21 | 16.238,14 | 0 | 16.338,91 | 15.935,53 | 16.071,19 | 00:00:00 | | 2000-06-22 | 15.952,36 | 0 | 16.266,46 | 15.860,97 | 16.227,47 | 00:00:00 | | 2000-06-23 | 15.738,08 | 0 | 15.904,39 | 15.667,35 | 15.827,28 | 00:00:00 | | 2000-06-26 | 15.978,91 | 0 | 16.048,69 | 15.644,61 | 15.726,12 | 00:00:00 | | 2000-06-27 | 16.155,77 | 0 | 16.274,23 | 16.031,58 | 16.147,14 | 00:00:00 | | 2000-06-28 | 16.438,42 | 0 | 16.511,24 | 16.132,53 | 16.202,16 | 00:00:00 | | 2000-06-29 | 16.286,80 | 0 | 16.534,48 | 16.226,56 | 16.474,40 | 00:00:00 | | 2000-06-30 | 16.155,78 | 0 | 16.310,05 | 16.015,52 | 16.142,35 | 00:00:00 | | 2000-07-03 | 16.124,97 | 0 | 16.179,90 | 15.928,92 | 16.177,06 | 00:00:00 | | 2000-07-04 | 16.235,76 | 0 | 16.242,30 | 16.086,26 | 16.131,77 | 00:00:00 | | 2000-07-05 | 16.474,27 | 0 | 16.540,64 | 16.275,33 | 16.275,33 | 00:00:00 | | 2000-07-06 | 16.489,59 | 0 | 16.681,34 | 16.365,66 | 16.396,08 | 00:00:00 | | 2000-07-07 | 16.829,96 | 0 | 16.861,58 | 16.565,39 | 16.631,86 | 00:00:00 | | 2000-07-10 | 17.238,67 | 0 | 17.274,02 | 17.024,46 | 17.024,46 | 00:00:00 | | 2000-07-11 | 17.359,66 | 0 | 17.380,59 | 17.126,45 | 17.259,95 | 00:00:00 | | 2000-07-12 | 17.552,26 | 0 | 17.667,49 | 17.451,62 | 17.466,98 | 00:00:00 | | 2000-07-13 | 17.449,50 | 0 | 17.834,95 | 17.413,27 | 17.808,70 | 00:00:00 | | 2000-07-14 | 17.586,16 | 0 | 17.643,81 | 17.372,63 | 17.508,62 | 00:00:00 | | 2000-07-17 | 17.834,78 | 0 | 17.913,48 | 17.729,99 | 17.736,62 | 00:00:00 | | 2000-07-18 | 17.440,83 | 0 | 17.766,46 | 17.404,05 | 17.766,46 | 00:00:00 | | 2000-07-19 | 17.710,07 | 0 | 17.730,57 | 17.388,63 | 17.462,12 | 00:00:00 | | 2000-07-20 | 17.758,51 | 0 | 17.818,56 | 17.518,69 | 17.702,69 | 00:00:00 | | 2000-07-21 | 17.920,86 | 0 | 18.125,57 | 17.765,49 | 18.022,81 | 00:00:00 | | 2000-07-24 | 17.659,69 | 0 | 18.028,65 | 17.638,55 | 17.866,28 | 00:00:00 | | 2000-07-25 | 17.375,34 | 0 | 17.574,32 | 17.306,89 | 17.574,32 | 00:00:00 | | 2000-07-26 | 17.620,23 | 0 | 17.730,09 | 17.476,42 | 17.476,42 | 00:00:00 | | 2000-07-27 | 17.450,09 | 0 | 17.463,29 | 17.285,87 | 17.442,11 | 00:00:00 | | 2000-07-28 | 17.183,93 | 0 | 17.429,73 | 16.994,37 | 17.429,73 | 00:00:00 | | 2000-07-31 | 16.840,98 | 0 | 16.981,83 | 16.729,98 | 16.977,70 | 00:00:00 | | 2000-08-01 | 16.897,45 | 0 | 17.133,09 | 16.787,46 | 17.014,44 | 00:00:00 | | 2000-08-02 | 17.277,39 | 0 | 17.322,20 | 16.866,15 | 16.899,22 | 00:00:00 | | 2000-08-03 | 17.274,28 | 0 | 17.379,66 | 17.171,84 | 17.272,44 | 00:00:00 | | 2000-08-04 | 17.425,70 | 0 | 17.555,20 | 17.330,59 | 17.330,59 | 00:00:00 | | 2000-08-07 | 17.727,25 | 0 | 17.761,95 | 17.538,81 | 17.538,81 | 00:00:00 | | 2000-08-08 | 17.211,84 | 0 | 17.759,59 | 17.179,75 | 17.728,41 | 00:00:00 | | 2000-08-09 | 17.181,99 | 0 | 17.446,67 | 16.951,04 | 17.306,19 | 00:00:00 | | 2000-08-10 | 17.333,21 | 0 | 17.417,89 | 17.149,69 | 17.234,58 | 00:00:00 | | 2000-08-11 | 17.214,42 | 0 | 17.363,61 | 17.144,66 | 17.363,61 | 00:00:00 | | 2000-08-14 | 16.998,06 | 0 | 17.296,20 | 16.945,44 | 17.245,34 | 00:00:00 | | 2000-08-15 | 17.463,53 | 0 | 17.536,42 | 17.029,72 | 17.029,72 | 00:00:00 | | 2000-08-16 | 17.734,15 | 0 | 17.794,32 | 17.408,18 | 17.440,43 | 00:00:00 | | 2000-08-17 | 17.622,01 | 0 | 17.784,65 | 17.560,24 | 17.710,43 | 00:00:00 | | 2000-08-18 | 17.440,00 | 0 | 17.717,77 | 17.359,01 | 17.698,36 | 00:00:00 | | 2000-08-21 | 17.501,48 | 0 | 17.596,31 | 17.334,93 | 17.432,42 | 00:00:00 | | 2000-08-22 | 17.668,28 | 0 | 17.724,82 | 17.481,64 | 17.568,11 | 00:00:00 | | 2000-08-23 | 17.427,40 | 0 | 17.785,08 | 17.386,87 | 17.709,08 | 00:00:00 | | 2000-08-24 | 17.439,70 | 0 | 17.548,53 | 17.331,70 | 17.463,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
