|
 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 | | 2000-08-24 | 17.439,70 | 0 | 17.548,53 | 17.331,70 | 17.463,33 | 00:00:00 | | 2000-08-25 | 17.236,74 | 0 | 17.441,30 | 17.058,34 | 17.348,12 | 00:00:00 | | 2000-08-28 | 17.019,76 | 0 | 17.265,78 | 17.015,02 | 17.220,79 | 00:00:00 | | 2000-08-29 | 17.240,11 | 0 | 17.390,48 | 17.062,01 | 17.062,01 | 00:00:00 | | 2000-08-30 | 17.095,88 | 0 | 17.302,63 | 16.929,64 | 17.211,35 | 00:00:00 | | 2000-08-31 | 17.097,51 | 0 | 17.263,01 | 16.957,23 | 17.070,63 | 00:00:00 | | 2000-09-01 | 17.333,61 | 0 | 17.391,01 | 17.210,33 | 17.210,33 | 00:00:00 | | 2000-09-04 | 17.726,17 | 0 | 17.787,60 | 17.421,34 | 17.421,34 | 00:00:00 | | 2000-09-05 | 17.595,22 | 0 | 17.803,20 | 17.556,05 | 17.753,50 | 00:00:00 | | 2000-09-06 | 17.605,23 | 0 | 17.735,10 | 17.525,11 | 17.586,23 | 00:00:00 | | 2000-09-07 | 17.431,95 | 0 | 17.609,32 | 17.418,10 | 17.557,03 | 00:00:00 | | 2000-09-08 | 17.275,45 | 0 | 17.512,31 | 17.228,52 | 17.441,26 | 00:00:00 | | 2000-09-11 | 17.007,98 | 0 | 17.199,28 | 16.924,73 | 17.199,28 | 00:00:00 | | 2000-09-12 | 16.629,78 | 0 | 16.941,53 | 16.541,69 | 16.941,53 | 00:00:00 | | 2000-09-14 | 16.395,43 | 0 | 16.623,10 | 16.322,58 | 16.542,92 | 00:00:00 | | 2000-09-15 | 16.249,53 | 0 | 16.510,68 | 16.195,69 | 16.381,70 | 00:00:00 | | 2000-09-18 | 15.560,16 | 0 | 16.010,69 | 15.525,46 | 16.010,69 | 00:00:00 | | 2000-09-19 | 15.677,20 | 0 | 15.764,84 | 15.091,41 | 15.353,82 | 00:00:00 | | 2000-09-20 | 15.665,62 | 0 | 15.874,63 | 15.572,58 | 15.757,64 | 00:00:00 | | 2000-09-21 | 15.164,45 | 0 | 15.447,92 | 15.092,49 | 15.444,68 | 00:00:00 | | 2000-09-22 | 14.612,88 | 0 | 14.966,77 | 14.538,88 | 14.966,77 | 00:00:00 | | 2000-09-25 | 15.428,95 | 0 | 15.448,99 | 14.894,09 | 14.894,09 | 00:00:00 | | 2000-09-26 | 15.290,85 | 0 | 15.426,32 | 15.152,87 | 15.304,68 | 00:00:00 | | 2000-09-27 | 15.444,13 | 0 | 15.489,30 | 14.978,59 | 15.074,31 | 00:00:00 | | 2000-09-28 | 15.415,75 | 0 | 15.660,47 | 15.328,02 | 15.464,56 | 00:00:00 | | 2000-09-29 | 15.648,98 | 0 | 15.772,56 | 15.574,79 | 15.632,99 | 00:00:00 | | 2000-10-03 | 15.725,96 | 0 | 15.728,42 | 15.469,39 | 15.586,03 | 00:00:00 | | 2000-10-04 | 15.878,89 | 0 | 15.917,57 | 15.582,84 | 15.670,53 | 00:00:00 | | 2000-10-05 | 16.184,68 | 0 | 16.245,61 | 16.014,92 | 16.054,58 | 00:00:00 | | 2000-10-09 | 15.693,50 | 0 | 16.057,40 | 15.668,50 | 16.046,88 | 00:00:00 | | 2000-10-10 | 15.554,11 | 0 | 15.739,39 | 15.434,74 | 15.739,39 | 00:00:00 | | 2000-10-11 | 15.127,00 | 0 | 15.376,62 | 15.073,95 | 15.376,62 | 00:00:00 | | 2000-10-12 | 15.074,80 | 0 | 15.244,65 | 14.883,32 | 15.071,92 | 00:00:00 | | 2000-10-13 | 14.680,50 | 0 | 14.786,04 | 14.494,38 | 14.679,99 | 00:00:00 | | 2000-10-16 | 14.973,40 | 0 | 15.284,65 | 14.956,88 | 15.185,68 | 00:00:00 | | 2000-10-17 | 14.873,43 | 0 | 15.134,53 | 14.794,81 | 15.081,76 | 00:00:00 | | 2000-10-18 | 14.458,52 | 0 | 14.751,94 | 14.356,06 | 14.751,94 | 00:00:00 | | 2000-10-19 | 14.422,52 | 0 | 14.422,52 | 14.107,74 | 14.352,42 | 00:00:00 | | 2000-10-20 | 15.044,53 | 0 | 15.105,45 | 14.822,43 | 14.822,43 | 00:00:00 | | 2000-10-23 | 15.102,36 | 0 | 15.161,03 | 14.864,83 | 15.038,25 | 00:00:00 | | 2000-10-24 | 14.925,93 | 0 | 15.209,34 | 14.885,65 | 15.125,83 | 00:00:00 | | 2000-10-25 | 15.061,14 | 0 | 15.152,58 | 14.980,04 | 14.987,36 | 00:00:00 | | 2000-10-26 | 14.996,24 | 0 | 15.166,22 | 14.764,50 | 14.904,29 | 00:00:00 | | 2000-10-27 | 14.902,46 | 0 | 15.182,63 | 14.820,99 | 15.065,09 | 00:00:00 | | 2000-10-30 | 14.799,90 | 0 | 14.958,97 | 14.763,68 | 14.936,19 | 00:00:00 | | 2000-10-31 | 14.895,34 | 0 | 15.090,60 | 14.729,21 | 14.791,42 | 00:00:00 | | 2000-11-01 | 15.349,01 | 0 | 15.387,08 | 14.942,61 | 14.943,43 | 00:00:00 | | 2000-11-02 | 15.291,54 | 0 | 15.524,03 | 15.223,99 | 15.292,59 | 00:00:00 | | 2000-11-03 | 15.594,12 | 0 | 15.693,03 | 15.449,12 | 15.486,41 | 00:00:00 | | 2000-11-06 | 15.671,15 | 0 | 15.779,73 | 15.593,04 | 15.625,43 | 00:00:00 | | 2000-11-07 | 15.820,79 | 0 | 15.837,62 | 15.531,30 | 15.691,76 | 00:00:00 | | 2000-11-08 | 15.654,13 | 0 | 16.023,41 | 15.631,14 | 15.779,57 | 00:00:00 | | 2000-11-09 | 15.504,80 | 0 | 15.623,78 | 15.404,58 | 15.473,58 | 00:00:00 | | 2000-11-10 | 15.389,39 | 0 | 15.544,83 | 15.324,13 | 15.458,42 | 00:00:00 | | 2000-11-13 | 14.815,69 | 0 | 15.078,75 | 14.802,48 | 15.078,75 | 00:00:00 | | 2000-11-14 | 15.177,52 | 0 | 15.186,26 | 14.825,99 | 14.827,20 | 00:00:00 | | 2000-11-15 | 15.127,40 | 0 | 15.473,76 | 15.084,66 | 15.368,85 | 00:00:00 | | 2000-11-16 | 15.298,35 | 0 | 15.319,21 | 15.087,48 | 15.132,57 | 00:00:00 | | 2000-11-17 | 15.180,85 | 0 | 15.218,02 | 15.057,42 | 15.192,63 | 00:00:00 | | 2000-11-20 | 15.346,66 | 0 | 15.379,39 | 15.140,01 | 15.154,04 | 00:00:00 | | 2000-11-21 | 15.188,30 | 0 | 15.212,80 | 15.013,82 | 15.185,90 | 00:00:00 | | 2000-11-22 | 14.772,51 | 0 | 15.246,61 | 14.730,43 | 15.168,81 | 00:00:00 | | 2000-11-23 | 14.563,51 | 0 | 14.579,90 | 14.257,54 | 14.416,68 | 00:00:00 | | 2000-11-24 | 14.376,90 | 0 | 14.647,61 | 14.353,98 | 14.585,19 | 00:00:00 | | 2000-11-27 | 14.602,76 | 0 | 14.669,25 | 14.354,62 | 14.491,37 | 00:00:00 | | 2000-11-28 | 14.566,22 | 0 | 14.691,07 | 14.492,59 | 14.550,28 | 00:00:00 | | 2000-11-29 | 14.169,06 | 0 | 14.353,92 | 14.133,85 | 14.336,83 | 00:00:00 | | 2000-11-30 | 13.984,39 | 0 | 14.289,12 | 13.894,19 | 14.130,48 | 00:00:00 | | 2000-12-01 | 14.441,43 | 0 | 14.522,39 | 13.920,11 | 14.026,21 | 00:00:00 | | 2000-12-04 | 14.559,24 | 0 | 14.632,07 | 14.403,38 | 14.470,49 | 00:00:00 | | 2000-12-05 | 14.573,21 | 0 | 14.701,98 | 14.507,50 | 14.602,25 | 00:00:00 | | 2000-12-06 | 15.098,95 | 0 | 15.178,27 | 14.914,54 | 14.914,54 | 00:00:00 | | 2000-12-07 | 15.011,52 | 0 | 15.032,27 | 14.839,38 | 14.982,92 | 00:00:00 | | 2000-12-08 | 15.189,33 | 0 | 15.281,81 | 14.968,64 | 15.008,80 | 00:00:00 | | 2000-12-11 | 15.408,54 | 0 | 15.438,89 | 15.193,49 | 15.274,07 | 00:00:00 | | 2000-12-12 | 15.329,60 | 0 | 15.548,26 | 15.319,84 | 15.498,45 | 00:00:00 | | 2000-12-13 | 15.621,73 | 0 | 15.637,78 | 14.986,08 | 14.986,08 | 00:00:00 | | 2000-12-14 | 15.496,99 | 0 | 15.597,63 | 15.441,58 | 15.543,85 | 00:00:00 | | 2000-12-15 | 14.975,53 | 0 | 15.290,60 | 14.914,05 | 15.290,60 | 00:00:00 | | 2000-12-18 | 15.024,53 | 0 | 15.039,46 | 14.766,85 | 14.901,43 | 00:00:00 | | 2000-12-19 | 15.188,04 | 0 | 15.192,22 | 15.014,77 | 15.074,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
