|
 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 | | 2000-12-19 | 15.188,04 | 0 | 15.192,22 | 15.014,77 | 15.074,36 | 00:00:00 | | 2000-12-20 | 14.930,72 | 0 | 15.048,51 | 14.839,49 | 15.048,51 | 00:00:00 | | 2000-12-21 | 14.659,32 | 0 | 14.775,97 | 14.476,79 | 14.775,97 | 00:00:00 | | 2000-12-22 | 14.738,21 | 0 | 14.851,86 | 14.707,75 | 14.730,51 | 00:00:00 | | 2000-12-27 | 14.748,36 | 0 | 14.941,23 | 14.727,45 | 14.811,95 | 00:00:00 | | 2000-12-28 | 14.796,55 | 0 | 14.900,14 | 14.737,95 | 14.785,15 | 00:00:00 | | 2000-12-29 | 15.095,53 | 0 | 15.154,92 | 14.785,01 | 14.864,04 | 00:00:00 | | 2001-01-02 | 14.869,94 | 0 | 15.089,85 | 14.865,66 | 15.089,85 | 00:00:00 | | 2001-01-03 | 14.589,58 | 0 | 14.751,33 | 14.512,71 | 14.751,33 | 00:00:00 | | 2001-01-04 | 15.235,03 | 0 | 15.312,61 | 15.060,60 | 15.060,60 | 00:00:00 | | 2001-01-05 | 15.447,61 | 0 | 15.494,56 | 15.275,90 | 15.354,16 | 00:00:00 | | 2001-01-08 | 15.436,53 | 0 | 15.451,72 | 15.200,52 | 15.328,12 | 00:00:00 | | 2001-01-09 | 15.500,59 | 0 | 15.555,97 | 15.336,62 | 15.438,30 | 00:00:00 | | 2001-01-10 | 15.435,79 | 0 | 15.539,30 | 15.327,70 | 15.395,97 | 00:00:00 | | 2001-01-11 | 15.090,77 | 0 | 15.481,76 | 15.060,81 | 15.441,30 | 00:00:00 | | 2001-01-12 | 15.295,42 | 0 | 15.330,15 | 15.157,37 | 15.157,37 | 00:00:00 | | 2001-01-15 | 15.293,76 | 0 | 15.388,02 | 15.146,65 | 15.288,81 | 00:00:00 | | 2001-01-16 | 15.363,15 | 0 | 15.430,95 | 15.241,90 | 15.290,70 | 00:00:00 | | 2001-01-17 | 15.261,48 | 0 | 15.451,39 | 15.154,02 | 15.409,38 | 00:00:00 | | 2001-01-18 | 15.528,75 | 0 | 15.553,51 | 15.292,84 | 15.292,84 | 00:00:00 | | 2001-01-19 | 15.933,55 | 0 | 15.964,93 | 15.682,35 | 15.682,35 | 00:00:00 | | 2001-01-22 | 16.099,27 | 0 | 16.106,16 | 15.906,58 | 15.967,66 | 00:00:00 | | 2001-01-23 | 16.044,21 | 0 | 16.099,06 | 15.940,26 | 16.053,22 | 00:00:00 | | 2001-01-29 | 16.099,82 | 0 | 16.255,11 | 15.980,51 | 16.176,10 | 00:00:00 | | 2001-01-30 | 15.893,07 | 0 | 16.167,95 | 15.877,23 | 16.145,28 | 00:00:00 | | 2001-01-31 | 16.102,35 | 0 | 16.106,71 | 15.905,51 | 15.916,42 | 00:00:00 | | 2001-02-01 | 16.163,99 | 0 | 16.193,17 | 15.913,07 | 16.055,64 | 00:00:00 | | 2001-02-02 | 16.071,29 | 0 | 16.274,67 | 16.056,20 | 16.165,43 | 00:00:00 | | 2001-02-05 | 15.830,84 | 0 | 16.013,46 | 15.753,97 | 16.013,46 | 00:00:00 | | 2001-02-06 | 15.913,24 | 0 | 15.936,48 | 15.819,64 | 15.864,47 | 00:00:00 | | 2001-02-07 | 16.049,47 | 0 | 16.060,32 | 15.871,38 | 15.909,02 | 00:00:00 | | 2001-02-08 | 15.909,40 | 0 | 15.987,57 | 15.794,44 | 15.987,57 | 00:00:00 | | 2001-02-09 | 15.873,28 | 0 | 15.899,24 | 15.782,88 | 15.882,93 | 00:00:00 | | 2001-02-12 | 15.693,11 | 0 | 15.807,64 | 15.586,46 | 15.807,64 | 00:00:00 | | 2001-02-13 | 15.842,72 | 0 | 15.915,06 | 15.792,76 | 15.801,69 | 00:00:00 | | 2001-02-14 | 15.860,42 | 0 | 16.021,22 | 15.750,96 | 15.821,79 | 00:00:00 | | 2001-02-15 | 15.756,37 | 0 | 15.870,98 | 15.714,77 | 15.865,47 | 00:00:00 | | 2001-02-16 | 15.630,31 | 0 | 15.813,15 | 15.544,62 | 15.777,40 | 00:00:00 | | 2001-02-19 | 15.490,96 | 0 | 15.573,74 | 15.458,43 | 15.552,94 | 00:00:00 | | 2001-02-20 | 15.527,36 | 0 | 15.613,44 | 15.437,51 | 15.499,02 | 00:00:00 | | 2001-02-21 | 15.351,51 | 0 | 15.484,35 | 15.298,75 | 15.484,35 | 00:00:00 | | 2001-02-22 | 15.098,64 | 0 | 15.202,16 | 15.039,08 | 15.202,16 | 00:00:00 | | 2001-02-23 | 15.280,56 | 0 | 15.302,70 | 15.042,81 | 15.135,30 | 00:00:00 | | 2001-02-26 | 15.230,22 | 0 | 15.304,66 | 15.177,80 | 15.278,15 | 00:00:00 | | 2001-02-27 | 14.834,73 | 0 | 15.059,17 | 14.771,09 | 14.933,59 | 00:00:00 | | 2001-02-28 | 14.787,87 | 0 | 14.842,69 | 14.573,54 | 14.702,96 | 00:00:00 | | 2001-03-01 | 14.360,56 | 0 | 14.696,47 | 14.330,57 | 14.696,47 | 00:00:00 | | 2001-03-02 | 13.966,43 | 0 | 14.285,30 | 13.951,43 | 14.285,30 | 00:00:00 | | 2001-03-05 | 14.135,26 | 0 | 14.200,90 | 13.908,07 | 14.011,30 | 00:00:00 | | 2001-03-06 | 14.321,05 | 0 | 14.346,69 | 14.165,66 | 14.229,17 | 00:00:00 | | 2001-03-07 | 14.177,36 | 0 | 14.432,22 | 14.141,41 | 14.369,50 | 00:00:00 | | 2001-03-08 | 14.208,95 | 0 | 14.247,17 | 13.966,97 | 14.177,86 | 00:00:00 | | 2001-03-09 | 14.194,35 | 0 | 14.288,58 | 14.148,73 | 14.216,99 | 00:00:00 | | 2001-03-12 | 13.776,72 | 0 | 13.969,05 | 13.671,99 | 13.969,05 | 00:00:00 | | 2001-03-13 | 13.493,03 | 0 | 13.517,08 | 13.277,52 | 13.419,92 | 00:00:00 | | 2001-03-14 | 13.330,84 | 0 | 13.616,68 | 13.306,94 | 13.485,75 | 00:00:00 | | 2001-03-15 | 13.504,17 | 0 | 13.553,22 | 12.947,59 | 13.056,93 | 00:00:00 | | 2001-03-16 | 13.522,04 | 0 | 13.560,31 | 13.321,08 | 13.506,73 | 00:00:00 | | 2001-03-19 | 13.457,69 | 0 | 13.537,75 | 13.308,41 | 13.383,81 | 00:00:00 | | 2001-03-20 | 13.223,86 | 0 | 13.565,97 | 13.200,55 | 13.516,85 | 00:00:00 | | 2001-03-21 | 13.154,44 | 0 | 13.243,65 | 12.866,40 | 13.160,37 | 00:00:00 | | 2001-03-22 | 12.621,85 | 0 | 12.992,29 | 12.585,77 | 12.992,29 | 00:00:00 | | 2001-03-23 | 12.583,36 | 0 | 12.705,12 | 12.396,97 | 12.570,45 | 00:00:00 | | 2001-03-26 | 12.950,49 | 0 | 12.991,88 | 12.678,90 | 12.678,90 | 00:00:00 | | 2001-03-27 | 12.707,90 | 0 | 13.056,32 | 12.662,57 | 12.959,54 | 00:00:00 | | 2001-03-28 | 12.851,41 | 0 | 13.015,73 | 12.779,34 | 12.824,22 | 00:00:00 | | 2001-03-29 | 12.677,89 | 0 | 12.768,67 | 12.523,61 | 12.729,79 | 00:00:00 | | 2001-03-30 | 12.760,64 | 0 | 12.802,52 | 12.578,36 | 12.689,11 | 00:00:00 | | 2001-04-02 | 12.727,30 | 0 | 12.843,90 | 12.634,28 | 12.750,31 | 00:00:00 | | 2001-04-03 | 12.584,22 | 0 | 12.688,22 | 12.532,53 | 12.688,22 | 00:00:00 | | 2001-04-04 | 12.063,71 | 0 | 12.427,79 | 12.062,84 | 12.427,79 | 00:00:00 | | 2001-04-06 | 12.386,61 | 0 | 12.606,15 | 12.374,53 | 12.446,24 | 00:00:00 | | 2001-04-09 | 12.202,10 | 0 | 12.355,61 | 12.061,55 | 12.355,61 | 00:00:00 | | 2001-04-10 | 12.213,67 | 0 | 12.321,51 | 12.110,00 | 12.263,59 | 00:00:00 | | 2001-04-11 | 12.706,43 | 0 | 12.728,60 | 12.429,88 | 12.429,88 | 00:00:00 | | 2001-04-12 | 12.989,47 | 0 | 13.018,57 | 12.769,25 | 12.778,66 | 00:00:00 | | 2001-04-17 | 12.606,45 | 0 | 12.881,52 | 12.597,36 | 12.881,52 | 00:00:00 | | 2001-04-18 | 12.972,80 | 0 | 12.988,15 | 12.761,41 | 12.761,41 | 00:00:00 | | 2001-04-19 | 13.548,95 | 0 | 13.621,80 | 13.425,56 | 13.446,06 | 00:00:00 | | 2001-04-20 | 13.448,13 | 0 | 13.570,69 | 13.412,29 | 13.570,69 | 00:00:00 | | 2001-04-23 | 13.311,50 | 0 | 13.444,41 | 13.282,96 | 13.444,41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
