Mercados españoles abiertos en 8 hrs 36 min

HANG SENG INDEX (^HSI)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
19.441,18-77,11 (-0,40%)
Al cierre: 04:08PM HKT
Intervalo de fechas:
07 dic 2021 - 07 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic 202219.211,7019.569,6719.202,8719.441,1819.441,18-
05 dic 202219.221,6819.539,6019.035,1419.518,2919.518,294.890.142.300
02 dic 202218.785,2818.841,2218.530,8218.675,3518.675,353.757.394.000
01 dic 202219.058,9019.237,4518.679,3518.736,4418.736,444.262.000.300
30 nov 202218.141,5618.645,3518.052,3218.597,2318.597,235.359.650.800
29 nov 202217.558,6018.204,6817.536,4518.204,6818.204,684.273.394.700
28 nov 202217.000,2317.364,2116.833,6817.297,9417.297,942.799.254.000
25 nov 202217.673,2017.673,2017.412,0417.573,5817.573,583.176.711.400
24 nov 202217.684,5317.759,2417.517,1217.660,9017.660,902.910.419.300
23 nov 202217.460,9017.640,8417.375,9617.523,8117.523,812.423.764.400
22 nov 202217.625,1917.751,9317.287,6017.424,4117.424,413.024.902.000
21 nov 202217.654,1517.746,3417.389,4517.655,9117.655,912.230.983.500
18 nov 202218.316,3618.378,0617.910,1917.992,5417.992,542.792.874.200
17 nov 202218.071,6018.220,8117.711,8418.045,6618.045,662.930.448.500
16 nov 202218.169,2118.414,0918.031,8718.256,4818.256,483.918.387.100
15 nov 202217.665,8018.356,7817.552,3018.343,1218.343,124.900.022.200
14 nov 202217.999,2618.011,6417.518,8817.619,7117.619,715.547.517.900
11 nov 202217.120,0517.368,0416.829,0017.325,6617.325,665.112.566.000
10 nov 202216.138,2216.138,2215.945,2016.081,0416.081,042.204.747.800
09 nov 202216.552,8016.730,2016.213,0316.358,5216.358,523.270.965.100
08 nov 202216.640,6016.719,0116.429,8116.557,3116.557,312.071.208.700
07 nov 202216.031,7916.821,8915.980,8516.595,9116.595,913.227.830.100
04 nov 202215.442,7616.513,1615.442,7616.161,1416.161,143.951.121.100
03 nov 202215.477,7415.623,1815.301,6715.339,4915.339,492.544.805.200
02 nov 202215.389,5515.867,2415.276,7615.827,1715.827,172.774.638.200
01 nov 202214.859,9215.632,8514.859,9215.455,2715.455,273.787.359.000
31 oct 202214.830,6915.113,1514.597,3114.687,0214.687,024.183.641.700
28 oct 202215.424,9415.441,9914.770,0914.863,0614.863,063.051.258.500
27 oct 202215.721,2715.833,2815.410,9715.427,9415.427,942.526.173.200
26 oct 202215.096,3215.584,0615.041,4015.317,6715.317,672.718.640.800
25 oct 202215.242,1015.435,3714.947,3915.165,5915.165,593.275.325.600
24 oct 202215.894,7515.993,8815.082,8415.180,6915.180,693.597.357.500
21 oct 202216.331,1116.359,0416.137,1816.211,1216.211,122.052.413.100
20 oct 202216.230,7916.452,9716.010,7216.280,2216.280,222.295.268.600
19 oct 202216.805,9116.923,1216.508,3716.511,2816.511,281.713.974.900
18 oct 202216.860,2016.914,5816.558,4116.914,5816.914,581.971.282.000
17 oct 202216.479,7416.754,5216.308,9516.612,9016.612,902.061.247.900
14 oct 202216.671,6817.028,6816.535,3716.587,6916.587,692.322.665.100
13 oct 202216.700,6516.736,5916.389,1116.389,1116.389,112.241.934.000
12 oct 202216.758,2717.040,7016.438,6016.701,0316.701,032.407.431.400
11 oct 202217.194,7317.206,5116.789,9716.832,3616.832,361.797.693.500
10 oct 202217.449,3617.449,3617.174,6117.216,6617.216,661.771.824.300
07 oct 202217.851,6217.881,8717.717,7317.740,0517.740,051.129.251.000
06 oct 202218.100,4818.143,8517.958,1418.012,1518.012,151.082.368.000
05 oct 202217.811,9718.164,2017.682,8518.087,9718.087,972.256.107.700
03 oct 202217.050,2517.252,1116.906,9617.079,5117.079,511.361.001.600
30 sept 202217.165,9317.344,8117.016,2817.222,8317.222,832.113.942.500
29 sept 202217.570,1717.629,6717.046,8317.165,8717.165,872.534.665.600
28 sept 202217.703,3917.703,3917.184,5417.250,8817.250,882.948.457.300
27 sept 202217.838,6517.904,2117.648,4217.860,3117.860,311.900.500.000
26 sept 202217.781,8718.077,6417.727,4017.855,1417.855,142.557.096.600
23 sept 202218.055,5918.165,9517.926,2917.933,2717.933,271.776.795.400
22 sept 202218.080,9318.195,0917.965,3318.147,9518.147,951.729.134.100
21 sept 202218.638,8518.638,8518.434,6518.444,6218.444,621.629.375.400
20 sept 202218.700,6818.861,4718.685,4618.781,4218.781,421.478.169.400
19 sept 202218.695,3518.697,0918.494,5418.565,9718.565,971.745.749.500
16 sept 202218.732,4418.905,2818.678,2218.761,6918.761,692.793.919.500
15 sept 202218.833,9019.013,0318.833,9018.930,3818.930,381.797.327.700
14 sept 202218.933,3018.989,2218.797,7918.847,1018.847,101.731.976.600
13 sept 202219.404,6419.492,0619.296,2519.326,8619.326,861.787.223.000
09 sept 202218.893,6519.417,5618.893,6519.362,2519.362,251.994.834.000
08 sept 202219.043,8419.075,7418.803,7618.854,6218.854,621.718.131.700
07 sept 202218.915,8719.068,9018.818,7819.044,3019.044,301.839.592.500
06 sept 202219.261,7019.358,0219.107,6019.202,7319.202,731.716.319.000
05 sept 202219.299,0919.299,0919.064,7919.225,7019.225,702.181.084.500
02 sept 202219.572,4719.630,8019.342,4919.452,0919.452,092.095.560.800
01 sept 202219.761,7219.839,5119.532,8619.597,3119.597,312.000.258.900
31 ago 202219.589,8520.173,0219.564,8419.954,3919.954,392.783.305.100
30 ago 202220.062,7320.062,7319.645,5719.949,0319.949,031.658.925.400
29 ago 202219.960,2920.073,9419.889,6720.023,2220.023,221.595.204.700
26 ago 202220.138,6920.185,1520.050,9720.170,0420.170,041.868.937.800
25 ago 202219.418,4619.990,3119.418,4619.968,3819.968,381.684.299.400
24 ago 202219.542,2419.542,2419.189,5419.268,7419.268,741.997.568.500
23 ago 202219.644,2319.701,5519.377,0919.503,2519.503,251.847.479.400
22 ago 202219.572,4219.825,9319.564,1919.656,9819.656,981.596.111.900
19 ago 202219.656,8019.898,1819.656,8019.773,0319.773,031.399.802.300
18 ago 202219.991,9419.991,9419.675,4619.763,9119.763,911.586.624.700
17 ago 202219.995,7720.069,8519.800,5819.922,4519.922,451.411.797.700
16 ago 202220.107,1420.173,4019.662,6119.830,5219.830,521.947.792.800
15 ago 202220.038,4820.260,6619.984,0420.040,8620.040,861.393.358.500
12 ago 202220.158,2920.208,0220.011,3820.175,6220.175,621.567.854.600
11 ago 202219.840,5720.082,4319.789,9620.082,4320.082,431.600.822.900
10 ago 202219.956,5119.956,5119.469,1119.610,8419.610,841.730.318.000
09 ago 202220.039,3020.250,8719.856,2320.003,4420.003,441.497.207.600
08 ago 202220.065,3520.171,8919.954,0420.045,7720.045,771.376.942.200
05 ago 202220.283,5920.283,5920.096,5420.201,9420.201,941.635.424.000
04 ago 202220.011,2520.216,5819.995,4620.174,0420.174,041.924.409.500
03 ago 202219.865,6919.921,9119.685,4819.767,0919.767,091.789.743.100
02 ago 202219.943,1619.943,1619.515,5419.689,2119.689,212.291.211.500
01 ago 202220.026,6020.251,4319.883,9220.165,8420.165,841.970.707.400
29 jul 202220.647,4520.647,4520.050,0520.156,5120.156,512.181.726.400
28 jul 202220.705,4620.772,6320.533,4220.622,6820.622,681.965.166.200
27 jul 202220.684,4820.770,1020.572,4220.670,0420.670,041.729.858.600
26 jul 202220.676,6820.952,4520.631,8220.905,8820.905,881.701.166.300
25 jul 202220.516,3420.595,0920.353,6820.562,9420.562,941.377.192.600
22 jul 202220.717,4720.788,4620.513,8020.609,1420.609,141.327.660.200
21 jul 202220.811,6020.827,6120.527,3520.574,6320.574,631.760.411.700
20 jul 202220.968,4221.111,7820.884,9220.890,2220.890,221.405.277.200
19 jul 202220.719,2020.758,7120.549,4420.661,0620.661,061.287.501.200
18 jul 202220.479,5820.866,3320.294,1420.846,1820.846,182.053.608.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...