|
 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 | | 2001-08-21 | 11.440,35 | 225.189.800 | 11.512,28 | 11.363,82 | 11.495,21 | 00:00:00 | | 2001-08-22 | 11.188,57 | 272.482.800 | 11.365,61 | 11.161,51 | 11.339,52 | 00:00:00 | | 2001-08-23 | 11.345,38 | 215.469.200 | 11.370,08 | 11.220,11 | 11.259,02 | 00:00:00 | | 2001-08-24 | 11.110,30 | 241.046.000 | 11.372,40 | 11.049,45 | 11.372,40 | 00:00:00 | | 2001-08-27 | 11.234,72 | 145.020.400 | 11.342,93 | 11.212,83 | 11.307,18 | 00:00:00 | | 2001-08-28 | 11.300,53 | 179.275.400 | 11.372,29 | 11.046,82 | 11.213,66 | 00:00:00 | | 2001-08-29 | 11.242,41 | 188.285.800 | 11.258,27 | 11.173,80 | 11.228,86 | 00:00:00 | | 2001-08-30 | 11.315,63 | 246.490.800 | 11.335,16 | 11.115,44 | 11.241,63 | 00:00:00 | | 2001-08-31 | 11.090,48 | 265.702.000 | 11.229,77 | 11.003,95 | 11.204,47 | 00:00:00 | | 2001-09-03 | 10.902,64 | 185.143.200 | 11.071,73 | 10.897,84 | 11.058,80 | 00:00:00 | | 2001-09-04 | 11.136,86 | 303.746.000 | 11.180,79 | 10.772,10 | 10.941,95 | 00:00:00 | | 2001-09-05 | 10.943,14 | 206.642.600 | 11.053,65 | 10.859,75 | 11.053,65 | 00:00:00 | | 2001-09-06 | 10.664,32 | 239.079.600 | 10.932,22 | 10.652,04 | 10.929,28 | 00:00:00 | | 2001-09-07 | 10.384,20 | 399.700.800 | 10.556,18 | 10.346,88 | 10.556,18 | 00:00:00 | | 2001-09-10 | 10.366,32 | 367.156.400 | 10.413,51 | 10.177,51 | 10.227,47 | 00:00:00 | | 2001-09-11 | 10.417,36 | 0 | 10.427,29 | 10.272,25 | 10.352,63 | 00:00:00 | | 2001-09-12 | 9.493,62 | 0 | 9.704,18 | 9.170,24 | 9.687,38 | 00:00:00 | | 2001-09-13 | 9.569,21 | 0 | 9.700,80 | 9.548,42 | 9.565,47 | 00:00:00 | | 2001-09-14 | 9.655,45 | 0 | 9.696,44 | 9.478,67 | 9.622,86 | 00:00:00 | | 2001-09-17 | 9.319,35 | 0 | 9.411,65 | 9.251,71 | 9.397,24 | 00:00:00 | | 2001-09-18 | 9.307,90 | 0 | 9.608,51 | 9.224,05 | 9.509,08 | 00:00:00 | | 2001-09-19 | 9.558,15 | 333.256.200 | 9.560,94 | 9.377,56 | 9.402,65 | 00:00:00 | | 2001-09-20 | 9.317,98 | 284.966.400 | 9.415,10 | 9.249,16 | 9.415,10 | 00:00:00 | | 2001-09-21 | 8.934,20 | 519.940.400 | 9.039,65 | 8.894,36 | 9.039,65 | 00:00:00 | | 2001-09-24 | 9.284,50 | 442.181.500 | 9.292,27 | 8.971,47 | 8.971,47 | 00:00:00 | | 2001-09-25 | 9.210,06 | 367.545.800 | 9.440,27 | 9.166,12 | 9.411,35 | 00:00:00 | | 2001-09-26 | 9.371,75 | 390.860.600 | 9.416,95 | 9.251,31 | 9.307,76 | 00:00:00 | | 2001-09-27 | 9.600,79 | 296.667.600 | 9.602,35 | 9.302,00 | 9.387,80 | 00:00:00 | | 2001-09-28 | 9.950,70 | 320.775.600 | 9.959,35 | 9.663,08 | 9.682,35 | 00:00:00 | | 2001-10-03 | 9.897,14 | 333.197.400 | 10.098,69 | 9.883,76 | 9.995,22 | 00:00:00 | | 2001-10-04 | 10.286,39 | 358.779.000 | 10.293,64 | 10.082,75 | 10.082,75 | 00:00:00 | | 2001-10-05 | 10.277,38 | 576.213.400 | 10.315,01 | 10.120,28 | 10.221,76 | 00:00:00 | | 2001-10-08 | 9.967,83 | 511.535.600 | 10.153,56 | 9.904,93 | 10.153,56 | 00:00:00 | | 2001-10-09 | 10.358,93 | 409.534.200 | 10.361,97 | 10.053,88 | 10.053,88 | 00:00:00 | | 2001-10-10 | 10.298,24 | 370.696.800 | 10.425,38 | 10.184,60 | 10.335,57 | 00:00:00 | | 2001-10-11 | 10.522,61 | 398.527.200 | 10.638,58 | 10.475,36 | 10.475,36 | 00:00:00 | | 2001-10-12 | 10.274,13 | 388.528.000 | 10.614,69 | 10.243,68 | 10.614,69 | 00:00:00 | | 2001-10-15 | 10.130,59 | 275.161.200 | 10.232,07 | 10.081,28 | 10.195,64 | 00:00:00 | | 2001-10-16 | 10.148,49 | 192.816.600 | 10.229,16 | 10.056,83 | 10.164,64 | 00:00:00 | | 2001-10-17 | 10.260,81 | 414.838.800 | 10.331,82 | 10.091,94 | 10.118,14 | 00:00:00 | | 2001-10-18 | 9.880,61 | 365.696.000 | 10.101,90 | 9.817,92 | 10.101,90 | 00:00:00 | | 2001-10-19 | 9.825,84 | 297.211.400 | 9.948,00 | 9.801,63 | 9.894,42 | 00:00:00 | | 2001-10-22 | 9.797,54 | 236.566.000 | 9.874,39 | 9.758,98 | 9.832,11 | 00:00:00 | | 2001-10-23 | 10.219,84 | 344.018.800 | 10.224,12 | 9.935,90 | 9.935,90 | 00:00:00 | | 2001-10-24 | 10.243,46 | 287.418.600 | 10.280,09 | 10.158,73 | 10.231,39 | 00:00:00 | | 2001-10-25 | 10.243,46 | 0 | 10.243,46 | 10.243,46 | 10.243,46 | 00:00:00 | | 2001-10-26 | 10.404,74 | 346.798.600 | 10.475,19 | 10.330,44 | 10.330,44 | 00:00:00 | | 2001-10-29 | 10.178,09 | 294.616.600 | 10.406,93 | 10.079,03 | 10.406,93 | 00:00:00 | | 2001-10-30 | 10.076,43 | 250.693.600 | 10.139,71 | 9.927,41 | 10.064,07 | 00:00:00 | | 2001-10-31 | 10.073,97 | 222.865.600 | 10.091,65 | 9.945,54 | 10.025,82 | 00:00:00 | | 2001-11-01 | 10.158,85 | 203.404.400 | 10.189,56 | 10.107,09 | 10.110,92 | 00:00:00 | | 2001-11-02 | 10.186,06 | 251.110.800 | 10.333,88 | 10.097,64 | 10.238,10 | 00:00:00 | | 2001-11-05 | 10.430,72 | 244.442.600 | 10.434,78 | 10.165,51 | 10.202,30 | 00:00:00 | | 2001-11-06 | 10.356,05 | 265.733.600 | 10.556,72 | 10.303,06 | 10.528,17 | 00:00:00 | | 2001-11-07 | 10.269,79 | 257.144.400 | 10.454,69 | 10.216,51 | 10.419,24 | 00:00:00 | | 2001-11-08 | 10.538,62 | 413.372.800 | 10.594,55 | 10.280,86 | 10.295,96 | 00:00:00 | | 2001-11-09 | 10.609,25 | 403.177.400 | 10.716,55 | 10.465,67 | 10.516,46 | 00:00:00 | | 2001-11-12 | 10.592,45 | 239.130.600 | 10.699,54 | 10.541,02 | 10.618,07 | 00:00:00 | | 2001-11-13 | 10.662,84 | 215.009.000 | 10.713,61 | 10.462,02 | 10.536,59 | 00:00:00 | | 2001-11-14 | 10.950,04 | 380.540.800 | 10.954,74 | 10.781,71 | 10.781,71 | 00:00:00 | | 2001-11-15 | 11.239,39 | 755.798.400 | 11.280,27 | 10.936,71 | 10.958,66 | 00:00:00 | | 2001-11-16 | 11.287,37 | 404.935.200 | 11.393,49 | 11.170,30 | 11.220,12 | 00:00:00 | | 2001-11-19 | 11.360,26 | 288.361.400 | 11.396,36 | 11.292,98 | 11.292,98 | 00:00:00 | | 2001-11-20 | 11.225,79 | 611.346.400 | 11.501,04 | 11.148,26 | 11.347,31 | 00:00:00 | | 2001-11-21 | 11.173,92 | 363.374.200 | 11.311,80 | 11.149,51 | 11.208,28 | 00:00:00 | | 2001-11-22 | 11.253,30 | 270.360.400 | 11.261,77 | 11.114,54 | 11.162,82 | 00:00:00 | | 2001-11-23 | 11.322,36 | 234.529.600 | 11.346,33 | 11.271,03 | 11.289,34 | 00:00:00 | | 2001-11-26 | 11.391,96 | 337.983.000 | 11.525,26 | 11.316,74 | 11.380,00 | 00:00:00 | | 2001-11-27 | 11.261,54 | 269.437.000 | 11.428,49 | 11.216,53 | 11.402,03 | 00:00:00 | | 2001-11-28 | 11.066,19 | 362.437.400 | 11.225,41 | 11.012,47 | 11.225,41 | 00:00:00 | | 2001-11-29 | 11.090,74 | 350.880.400 | 11.120,74 | 10.905,04 | 10.974,66 | 00:00:00 | | 2001-11-30 | 11.279,25 | 407.022.600 | 11.359,12 | 11.116,34 | 11.116,34 | 00:00:00 | | 2001-12-03 | 11.155,15 | 357.658.600 | 11.257,71 | 11.049,15 | 11.253,98 | 00:00:00 | | 2001-12-04 | 11.427,28 | 441.430.000 | 11.429,68 | 11.076,32 | 11.169,26 | 00:00:00 | | 2001-12-05 | 11.678,44 | 544.663.200 | 11.706,09 | 11.505,11 | 11.505,11 | 00:00:00 | | 2001-12-06 | 11.745,84 | 700.296.400 | 11.957,83 | 11.672,55 | 11.818,99 | 00:00:00 | | 2001-12-07 | 11.832,18 | 309.706.200 | 11.848,09 | 11.697,09 | 11.782,47 | 00:00:00 | | 2001-12-10 | 11.784,92 | 237.999.600 | 11.836,21 | 11.709,37 | 11.786,91 | 00:00:00 | | 2001-12-11 | 11.693,05 | 226.849.200 | 11.756,53 | 11.633,22 | 11.756,53 | 00:00:00 | | 2001-12-12 | 11.847,06 | 320.961.600 | 11.865,17 | 11.592,47 | 11.698,71 | 00:00:00 | | 2001-12-13 | 11.529,54 | 349.863.600 | 11.875,03 | 11.515,13 | 11.803,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
