|
 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 | | 2001-12-13 | 11.529,54 | 349.863.600 | 11.875,03 | 11.515,13 | 11.803,02 | 00:00:00 | | 2001-12-14 | 11.466,11 | 323.402.200 | 11.521,04 | 11.349,51 | 11.497,59 | 00:00:00 | | 2001-12-17 | 11.465,78 | 175.376.000 | 11.576,31 | 11.361,35 | 11.464,38 | 00:00:00 | | 2001-12-18 | 11.486,93 | 189.541.200 | 11.599,57 | 11.391,33 | 11.521,68 | 00:00:00 | | 2001-12-19 | 11.565,23 | 147.141.600 | 11.597,13 | 11.523,92 | 11.523,92 | 00:00:00 | | 2001-12-20 | 11.601,14 | 259.933.800 | 11.639,22 | 11.447,73 | 11.547,92 | 00:00:00 | | 2001-12-21 | 11.158,10 | 277.009.200 | 11.500,29 | 11.122,20 | 11.500,29 | 00:00:00 | | 2001-12-24 | 11.209,78 | 79.446.000 | 11.249,90 | 11.182,45 | 11.189,52 | 00:00:00 | | 2001-12-27 | 11.359,50 | 129.996.400 | 11.415,04 | 11.208,47 | 11.250,05 | 00:00:00 | | 2001-12-28 | 11.431,59 | 148.860.200 | 11.432,29 | 11.309,02 | 11.359,50 | 00:00:00 | | 2001-12-31 | 11.397,21 | 64.712.600 | 11.451,79 | 11.347,79 | 11.431,59 | 00:00:00 | | 2002-01-02 | 11.350,85 | 106.074.600 | 11.368,13 | 11.241,63 | 11.368,13 | 00:00:00 | | 2002-01-03 | 11.423,52 | 274.626.200 | 11.447,00 | 11.348,80 | 11.348,80 | 00:00:00 | | 2002-01-04 | 11.702,15 | 362.553.600 | 11.727,81 | 11.547,01 | 11.547,01 | 00:00:00 | | 2002-01-07 | 11.892,64 | 442.387.000 | 11.905,55 | 11.687,43 | 11.687,43 | 00:00:00 | | 2002-01-08 | 11.713,71 | 279.504.600 | 11.806,25 | 11.678,06 | 11.781,19 | 00:00:00 | | 2002-01-09 | 11.440,72 | 428.711.600 | 11.783,70 | 11.369,63 | 11.711,77 | 00:00:00 | | 2002-01-10 | 11.256,07 | 354.783.400 | 11.361,09 | 11.168,89 | 11.361,09 | 00:00:00 | | 2002-01-11 | 11.166,46 | 316.216.600 | 11.351,75 | 11.085,47 | 11.278,86 | 00:00:00 | | 2002-01-14 | 11.209,43 | 210.140.000 | 11.213,86 | 11.029,22 | 11.081,38 | 00:00:00 | | 2002-01-15 | 11.013,59 | 230.468.200 | 11.071,49 | 10.965,24 | 11.071,49 | 00:00:00 | | 2002-01-16 | 10.964,09 | 194.573.800 | 11.080,55 | 10.910,75 | 11.035,49 | 00:00:00 | | 2002-01-17 | 11.013,84 | 221.629.000 | 11.020,21 | 10.808,00 | 10.888,11 | 00:00:00 | | 2002-01-18 | 10.972,96 | 373.829.400 | 11.065,53 | 10.934,01 | 11.023,79 | 00:00:00 | | 2002-01-21 | 11.000,25 | 213.151.400 | 11.083,17 | 10.941,47 | 10.967,09 | 00:00:00 | | 2002-01-22 | 10.797,69 | 251.469.600 | 10.997,90 | 10.778,78 | 10.991,40 | 00:00:00 | | 2002-01-23 | 10.762,14 | 225.157.600 | 10.793,07 | 10.689,06 | 10.750,98 | 00:00:00 | | 2002-01-24 | 10.741,46 | 199.480.800 | 10.847,53 | 10.690,63 | 10.796,81 | 00:00:00 | | 2002-01-25 | 10.772,96 | 290.674.000 | 10.842,47 | 10.718,27 | 10.789,00 | 00:00:00 | | 2002-01-28 | 10.767,46 | 257.612.600 | 10.891,59 | 10.748,10 | 10.749,08 | 00:00:00 | | 2002-01-29 | 11.014,24 | 378.839.800 | 11.041,82 | 10.744,14 | 10.774,61 | 00:00:00 | | 2002-01-30 | 10.756,96 | 295.195.000 | 10.895,70 | 10.699,94 | 10.895,70 | 00:00:00 | | 2002-01-31 | 10.725,30 | 267.648.000 | 10.953,57 | 10.671,77 | 10.797,99 | 00:00:00 | | 2002-02-01 | 10.691,25 | 192.217.000 | 10.827,39 | 10.673,66 | 10.764,03 | 00:00:00 | | 2002-02-04 | 10.721,32 | 267.871.800 | 10.806,68 | 10.661,13 | 10.680,32 | 00:00:00 | | 2002-02-05 | 10.609,19 | 292.116.000 | 10.636,23 | 10.541,28 | 10.627,85 | 00:00:00 | | 2002-02-06 | 10.592,39 | 238.613.600 | 10.633,12 | 10.542,29 | 10.590,26 | 00:00:00 | | 2002-02-07 | 10.409,68 | 419.402.800 | 10.601,30 | 10.393,83 | 10.556,29 | 00:00:00 | | 2002-02-08 | 10.518,99 | 259.185.400 | 10.526,75 | 10.421,48 | 10.441,19 | 00:00:00 | | 2002-02-11 | 10.832,74 | 184.738.200 | 10.843,26 | 10.596,06 | 10.596,06 | 00:00:00 | | 2002-02-15 | 10.961,88 | 292.406.600 | 11.108,48 | 10.914,71 | 11.005,85 | 00:00:00 | | 2002-02-18 | 11.002,81 | 181.042.600 | 11.007,00 | 10.867,82 | 10.905,49 | 00:00:00 | | 2002-02-19 | 10.840,49 | 167.326.000 | 10.997,90 | 10.794,20 | 10.997,90 | 00:00:00 | | 2002-02-20 | 10.749,06 | 193.530.200 | 10.777,39 | 10.685,38 | 10.777,39 | 00:00:00 | | 2002-02-21 | 10.788,90 | 186.403.600 | 10.871,10 | 10.732,63 | 10.807,93 | 00:00:00 | | 2002-02-22 | 10.664,94 | 155.752.200 | 10.730,21 | 10.579,81 | 10.730,21 | 00:00:00 | | 2002-02-25 | 10.496,02 | 191.984.600 | 10.683,64 | 10.468,95 | 10.679,00 | 00:00:00 | | 2002-02-26 | 10.547,13 | 207.615.800 | 10.667,57 | 10.536,74 | 10.581,79 | 00:00:00 | | 2002-02-27 | 10.648,71 | 268.262.400 | 10.757,11 | 10.524,77 | 10.541,19 | 00:00:00 | | 2002-02-28 | 10.482,55 | 258.703.600 | 10.677,16 | 10.415,65 | 10.660,76 | 00:00:00 | | 2002-03-01 | 10.425,31 | 186.683.400 | 10.473,02 | 10.387,49 | 10.453,88 | 00:00:00 | | 2002-03-04 | 10.704,12 | 279.649.600 | 10.720,12 | 10.561,38 | 10.593,77 | 00:00:00 | | 2002-03-05 | 10.985,84 | 350.222.000 | 11.004,04 | 10.883,29 | 10.883,29 | 00:00:00 | | 2002-03-06 | 11.003,00 | 270.688.800 | 11.040,75 | 10.933,43 | 10.954,75 | 00:00:00 | | 2002-03-07 | 11.188,07 | 483.088.000 | 11.246,31 | 11.102,36 | 11.102,36 | 00:00:00 | | 2002-03-08 | 11.233,23 | 360.931.800 | 11.331,12 | 11.201,28 | 11.201,28 | 00:00:00 | | 2002-03-11 | 11.318,87 | 264.341.400 | 11.334,31 | 11.178,68 | 11.234,53 | 00:00:00 | | 2002-03-12 | 11.273,86 | 275.706.800 | 11.381,85 | 11.242,23 | 11.304,91 | 00:00:00 | | 2002-03-13 | 11.217,50 | 239.681.400 | 11.306,89 | 11.185,51 | 11.214,85 | 00:00:00 | | 2002-03-14 | 11.303,70 | 273.105.400 | 11.333,52 | 11.163,11 | 11.202,86 | 00:00:00 | | 2002-03-15 | 11.210,25 | 230.450.200 | 11.363,71 | 11.150,50 | 11.280,99 | 00:00:00 | | 2002-03-18 | 11.230,64 | 240.821.200 | 11.317,75 | 11.168,32 | 11.224,32 | 00:00:00 | | 2002-03-19 | 11.222,83 | 305.416.000 | 11.302,39 | 11.195,07 | 11.242,25 | 00:00:00 | | 2002-03-20 | 11.036,60 | 254.339.600 | 11.176,59 | 10.996,36 | 11.136,30 | 00:00:00 | | 2002-03-21 | 10.829,73 | 345.847.200 | 10.950,78 | 10.810,90 | 10.950,78 | 00:00:00 | | 2002-03-22 | 10.863,07 | 211.526.200 | 10.919,46 | 10.811,88 | 10.839,87 | 00:00:00 | | 2002-03-25 | 10.836,64 | 201.915.500 | 10.867,02 | 10.785,62 | 10.855,23 | 00:00:00 | | 2002-03-26 | 10.786,92 | 180.532.500 | 10.792,83 | 10.715,05 | 10.781,16 | 00:00:00 | | 2002-03-27 | 10.987,88 | 250.625.200 | 11.022,83 | 10.819,85 | 10.819,85 | 00:00:00 | | 2002-03-28 | 11.032,92 | 214.855.400 | 11.075,40 | 10.972,11 | 11.025,03 | 00:00:00 | | 2002-04-02 | 10.878,04 | 274.314.600 | 11.055,98 | 10.816,73 | 11.032,36 | 00:00:00 | | 2002-04-03 | 10.833,96 | 144.433.800 | 10.853,88 | 10.783,00 | 10.831,23 | 00:00:00 | | 2002-04-04 | 10.831,37 | 170.815.600 | 10.838,22 | 10.747,99 | 10.766,56 | 00:00:00 | | 2002-04-08 | 10.723,68 | 227.928.200 | 10.856,64 | 10.702,44 | 10.833,16 | 00:00:00 | | 2002-04-09 | 10.733,69 | 144.606.800 | 10.791,09 | 10.688,69 | 10.711,08 | 00:00:00 | | 2002-04-10 | 10.643,14 | 201.435.000 | 10.692,95 | 10.610,76 | 10.692,95 | 00:00:00 | | 2002-04-11 | 10.744,91 | 167.096.400 | 10.829,04 | 10.720,66 | 10.748,45 | 00:00:00 | | 2002-04-12 | 10.710,48 | 159.124.400 | 10.717,55 | 10.630,41 | 10.653,82 | 00:00:00 | | 2002-04-15 | 10.727,98 | 139.528.400 | 10.764,48 | 10.697,47 | 10.720,41 | 00:00:00 | | 2002-04-16 | 10.788,53 | 166.385.800 | 10.797,14 | 10.690,47 | 10.745,20 | 00:00:00 | | 2002-04-17 | 11.090,58 | 352.621.200 | 11.090,58 | 10.929,07 | 10.938,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
