^HSI - HANG SENG INDEX

HKSE - HKSE Precio demorado. Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jul. 202025.931,7826.137,9125.570,3625.727,4125.727,412.142.150.800
09 jul. 202026.351,1326.374,9426.016,7526.210,1626.210,162.452.681.700
08 jul. 202026.078,6126.299,8425.849,7826.129,1826.129,182.582.679.500
07 jul. 202026.571,0826.782,6225.911,7425.975,6625.975,663.913.840.700
06 jul. 202025.545,5426.453,6125.543,1526.339,1626.339,164.883.381.900
03 jul. 202025.319,2825.453,5825.182,6025.373,1225.373,122.320.568.900
02 jul. 202024.563,5725.124,1924.563,5725.124,1925.124,192.746.546.400
30 jun. 202024.468,2424.598,6124.271,7724.427,1924.427,191.892.323.300
29 jun. 202024.627,6424.627,6424.148,6224.301,2824.301,281.835.855.400
26 jun. 202024.697,9824.756,5824.537,7724.549,9924.549,991.509.260.100
24 jun. 202025.034,8725.071,3224.770,9524.781,5824.781,581.431.913.700
23 jun. 202024.541,4424.907,3424.184,8824.907,3424.907,341.549.053.700
22 jun. 202024.528,5324.628,9524.391,1724.511,3424.511,341.612.294.200
19 jun. 202024.373,3624.776,5424.334,3624.643,8924.643,892.390.285.700
18 jun. 202024.386,3124.464,9424.121,8924.464,9424.464,941.811.327.100
17 jun. 202024.363,3924.532,0124.195,8224.481,4124.481,411.278.279.300
16 jun. 202024.318,1524.534,7724.302,2524.344,0924.344,091.611.589.900
15 jun. 202023.991,3824.242,9723.684,9623.776,9523.776,952.104.538.300
12 jun. 202023.920,7024.317,7223.895,0324.301,3824.301,381.824.519.600
11 jun. 202024.997,8425.059,3224.480,1524.480,1524.480,151.838.958.200
10 jun. 202025.179,0325.303,7824.968,3025.049,7325.049,731.971.349.200
09 jun. 202024.906,0125.253,6724.837,7325.057,2225.057,222.203.396.500
08 jun. 202025.018,0525.018,7824.678,5524.776,7724.776,772.123.439.500
05 jun. 202024.388,1824.810,2224.253,5624.770,4124.770,412.397.618.300
04 jun. 202024.643,8424.643,8424.204,1024.366,3024.366,301.888.873.500
03 jun. 202024.303,5624.364,0124.219,9624.325,6224.325,622.455.118.300
02 jun. 202023.792,2423.995,9423.766,1523.995,9423.995,941.813.293.900
01 jun. 202023.539,9123.806,3223.539,9123.732,5223.732,522.569.148.800
29 may. 202022.781,1123.089,7722.781,1122.961,4722.961,473.621.412.000
28 may. 202023.206,7523.451,7822.779,6223.132,7623.132,762.356.792.600
27 may. 202023.515,1423.515,1423.134,6123.301,3623.301,361.837.146.100
26 may. 202023.198,3423.481,4823.165,4923.384,6623.384,661.421.148.200
25 may. 202022.725,7022.968,6522.519,7322.952,2422.952,241.769.029.000
22 may. 202023.756,9123.756,9122.878,2622.930,1422.930,143.680.989.100
21 may. 202024.528,9124.528,9124.208,1624.280,0324.280,031.474.345.000
20 may. 202024.462,9024.514,8724.315,7524.399,9524.399,951.432.021.300
19 may. 202024.489,5524.552,5524.314,4524.388,1324.388,132.022.987.500
18 may. 202023.736,6723.952,0523.722,1723.934,7723.934,771.645.114.700
15 may. 202023.834,6823.985,1223.671,6123.797,4723.797,471.509.478.600
14 may. 202024.038,0724.081,1923.790,2723.829,7423.829,741.697.720.800
13 may. 202024.111,6724.320,2023.979,3724.180,3024.180,301.359.038.500
12 may. 202024.358,0024.411,0424.136,2024.245,6824.245,681.479.628.600
11 may. 202024.470,1824.766,8324.470,1824.602,0624.602,061.458.200.000
08 may. 202024.193,3624.263,7324.097,1224.230,1724.230,171.274.113.200
07 may. 202024.120,8124.120,8123.913,5023.980,6323.980,631.317.060.000
06 may. 202024.137,4824.137,4824.137,4824.137,4824.137,48-
05 may. 202023.755,7723.928,4523.697,8823.868,6623.868,661.332.967.300
04 may. 202023.895,1123.897,5323.584,9523.613,8023.613,802.556.774.000
29 abr. 202024.786,0224.855,4724.549,6224.643,5924.643,591.648.009.000
28 abr. 202024.401,1224.582,6624.176,8824.575,9624.575,961.687.557.300
27 abr. 202024.030,6624.318,8124.030,5424.280,1424.280,141.592.713.000
24 abr. 202023.844,5523.957,1723.730,4923.831,3323.831,331.301.664.900
23 abr. 202023.983,6524.107,8823.806,3023.977,3223.977,321.814.344.800
22 abr. 202023.540,5423.939,2923.483,3123.893,3623.893,361.668.362.400
21 abr. 202024.247,8424.247,8423.676,1323.793,5523.793,552.160.661.700
20 abr. 202024.503,5624.503,5624.225,5524.330,0224.330,021.375.091.600
17 abr. 202024.457,8324.666,6424.308,7824.380,0024.380,001.937.579.000
16 abr. 202024.025,4524.102,9123.854,7924.006,4524.006,451.865.473.400
15 abr. 202024.499,8624.603,6024.090,5024.145,3424.145,341.906.625.200
14 abr. 202024.347,6124.546,3924.283,1324.435,4024.435,402.050.447.800
09 abr. 202024.181,3224.308,6924.045,1824.300,3324.300,331.725.334.600
08 abr. 202024.191,3224.191,3223.897,4023.970,3723.970,371.840.854.100
07 abr. 202024.093,0524.262,0123.796,0324.253,2924.253,292.535.034.600
06 abr. 202023.558,8323.832,9323.271,4723.749,1223.749,121.834.036.600
03 abr. 202023.072,9523.236,1123.030,5823.236,1123.236,111.870.630.600
02 abr. 202022.838,6723.280,0622.756,1323.280,0623.280,062.560.937.400
01 abr. 202023.365,9023.540,0122.947,6423.085,7923.085,792.879.977.600
31 mar. 202023.613,2723.627,5323.238,0423.603,4823.603,482.876.326.600
30 mar. 202023.020,8523.491,5122.973,3323.175,1123.175,112.553.435.900
27 mar. 202023.768,4123.791,2023.354,0123.484,2823.484,282.199.674.300
26 mar. 202023.604,8323.604,8323.163,6723.352,3423.352,342.519.508.100
25 mar. 202023.255,9123.569,4523.062,2323.527,1923.527,193.605.374.900
24 mar. 202022.497,5722.753,0122.383,2522.663,4922.663,493.614.066.700
23 mar. 202021.696,1321.696,1321.696,1321.696,1321.696,13-
20 mar. 202022.147,3422.805,0722.147,3422.805,0722.805,074.528.187.900
19 mar. 202022.221,3822.380,3421.139,2621.709,1321.709,135.628.397.600
18 mar. 202023.023,3423.425,0322.167,4222.291,8222.291,824.217.153.600
17 mar. 202023.001,7623.401,2022.676,4623.263,7323.263,733.637.973.700
16 mar. 202023.317,8123.631,5322.842,2523.063,5723.063,574.067.029.300
13 mar. 202022.519,3224.184,4822.519,3224.032,9124.032,915.495.155.700
12 mar. 202024.657,6724.657,6724.117,9424.309,0724.309,073.748.928.400
11 mar. 202025.459,9625.493,2325.140,3825.231,6125.231,612.627.625.600
10 mar. 202025.285,6825.578,6124.978,9725.392,5125.392,513.225.661.100
09 mar. 202025.134,0225.321,2824.948,3825.040,4625.040,464.677.892.400
06 mar. 202026.397,7826.408,8026.084,2326.146,6726.146,672.646.519.300
05 mar. 202026.348,1626.805,5826.315,3626.767,8726.767,872.522.843.200
04 mar. 202026.321,5626.372,4826.038,3926.222,0726.222,071.957.062.400
03 mar. 202026.419,1326.527,7526.233,3926.284,8226.284,822.136.295.000
02 mar. 202026.077,7326.375,9126.077,7326.291,6826.291,682.201.535.600
28 feb. 202026.249,0626.313,5525.989,4126.129,9326.129,933.191.426.200
27 feb. 202026.529,1726.849,5726.419,9726.778,6226.778,622.110.369.700
26 feb. 202026.696,4926.696,4926.696,4926.696,4926.696,49-
25 feb. 202026.722,3926.914,0526.667,0426.893,2326.893,231.924.042.900
24 feb. 202027.105,3527.105,3526.813,2226.820,8826.820,882.044.657.000
21 feb. 202027.450,4627.484,5327.264,7827.308,8127.308,811.773.613.400
20 feb. 202027.767,2827.767,2827.383,1327.609,1627.609,161.582.073.100
19 feb. 202027.486,4627.697,4627.448,6027.655,8127.655,811.471.538.100
18 feb. 202027.766,5027.771,3027.496,2527.530,2027.530,201.592.221.400
17 feb. 202027.766,7128.055,5827.766,7127.959,6027.959,601.412.999.200
14 feb. 202027.698,5627.960,6627.695,5927.815,6027.815,601.445.335.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines