Mercados españoles cerrados

HANG SENG INDEX (^HSI)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
20.717,24+596,54 (+2,96%)
Al cierre: 04:08PM HKT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202220.470,9520.794,1320.408,6820.717,2420.717,242.173.124.300
19 may 202220.146,9620.277,9419.924,8720.120,6820.120,682.120.940.500
18 may 202220.674,2320.711,9320.389,6120.644,2820.644,281.945.972.100
17 may 202220.193,6020.626,4220.169,2420.602,5220.602,522.207.409.300
16 may 202220.131,5320.173,2219.764,9619.950,2119.950,211.796.370.300
13 may 202219.615,9919.925,4419.608,2619.898,7719.898,772.075.261.400
12 may 202219.556,8919.731,2719.342,8919.380,3419.380,342.273.639.300
11 may 202219.511,8020.083,4919.474,0319.824,5719.824,571.958.419.000
10 may 202219.300,6819.758,6319.178,8919.633,6919.633,692.785.651.600
06 may 202220.287,0620.320,2819.973,4720.001,9620.001,962.110.559.000
05 may 202221.163,1521.284,8520.776,9720.793,4020.793,401.827.136.200
04 may 202221.025,7021.047,1320.772,8020.869,5220.869,521.139.909.500
03 may 202220.927,6221.291,8020.648,5321.101,8921.101,891.741.666.900
29 abr 202220.271,4021.176,5820.040,0721.089,3921.089,392.727.108.500
28 abr 202220.118,7920.286,8319.956,6720.276,1720.276,172.255.667.000
27 abr 202219.723,4620.053,1119.665,4919.946,3619.946,362.361.021.600
26 abr 202219.989,0420.258,6419.858,3619.934,7119.934,712.565.706.600
25 abr 202220.284,6020.284,6019.784,2819.869,3419.869,342.912.292.500
22 abr 202220.261,6120.709,4920.184,9620.638,5220.638,522.351.346.100
21 abr 202220.780,8620.920,6020.483,8620.682,2220.682,222.226.185.800
20 abr 202220.972,8421.214,9820.889,0220.944,6720.944,671.876.429.100
19 abr 202221.106,0021.191,8020.896,4321.027,7621.027,762.240.088.300
14 abr 202221.463,3521.587,4721.358,7321.518,0821.518,081.719.437.600
13 abr 202221.192,6221.531,4821.141,0621.374,3721.374,371.696.862.200
12 abr 202221.279,1821.519,1320.988,2021.319,1321.319,132.045.265.200
11 abr 202221.688,0321.688,0321.132,5421.208,3021.208,302.104.906.000
08 abr 202221.667,5321.872,0121.568,2221.872,0121.872,011.739.886.100
07 abr 202221.910,4022.236,9321.779,1921.808,9821.808,982.078.973.200
06 abr 202222.220,2122.244,9922.015,1222.080,5222.080,522.749.772.600
04 abr 202222.227,1122.523,6422.124,0322.502,3122.502,311.868.076.200
01 abr 202221.693,1022.039,5521.558,0522.039,5522.039,551.937.497.800
31 mar 202222.262,1622.262,1621.922,5821.996,8521.996,852.226.286.300
30 mar 202222.101,6322.391,3522.033,7822.232,0322.232,032.729.645.500
29 mar 202221.771,2921.937,2721.722,1721.927,6321.927,632.259.328.100
28 mar 202221.422,2021.790,9721.202,6921.684,9721.684,972.200.278.800
25 mar 202221.735,6121.944,0821.289,2621.404,8821.404,882.358.152.600
24 mar 202222.002,8722.231,6721.900,1321.945,9521.945,952.404.819.800
23 mar 202222.088,7922.423,5121.983,1022.154,0822.154,082.835.723.800
22 mar 202221.319,1921.906,3221.266,9021.889,2821.889,282.590.383.300
21 mar 202221.823,0721.823,0721.096,3121.221,3421.221,342.340.034.100
18 mar 202221.232,8821.646,1520.922,3721.412,4021.412,404.590.509.200
17 mar 202221.430,7121.501,2320.786,6921.501,2321.501,234.826.218.000
16 mar 202218.956,0220.120,8518.584,0420.087,5020.087,505.501.050.500
15 mar 202218.931,1819.392,6918.235,4818.415,0818.415,086.012.760.100
14 mar 202220.203,8420.203,8419.416,7819.531,6619.531,664.096.127.300
11 mar 202220.460,0320.778,8620.079,1520.553,7920.553,793.019.997.500
10 mar 202221.106,5721.114,4420.709,6220.890,2620.890,262.694.330.600
09 mar 202220.820,0220.957,7220.102,5720.627,7120.627,713.674.580.900
08 mar 202221.082,3921.303,5220.638,9520.765,8720.765,873.231.989.700
07 mar 202221.308,9021.327,1920.826,3621.057,6321.057,633.322.870.000
04 mar 202221.879,1322.017,9421.838,9921.905,2921.905,292.438.205.000
03 mar 202222.434,2622.543,4222.378,1122.467,3422.467,341.937.725.100
02 mar 202222.568,3622.712,4422.299,1422.343,9222.343,922.227.896.000
01 mar 202222.739,8422.937,5622.591,7322.761,7122.761,711.796.043.100
28 feb 202222.818,1722.818,1722.406,1222.713,0222.713,022.833.849.000
25 feb 202222.908,1023.046,8622.718,1522.767,1822.767,182.524.255.600
24 feb 202223.268,0323.376,3722.786,3922.901,5622.901,562.997.726.900
23 feb 202223.617,9723.745,0723.500,9223.660,2823.660,281.416.047.900
22 feb 202223.692,5423.813,6423.336,7823.520,0023.520,002.057.604.700
21 feb 202224.109,5924.231,0823.998,7724.170,0724.170,071.618.294.600
18 feb 202224.633,6624.763,3724.284,5324.327,7124.327,711.677.848.400
17 feb 202224.722,8824.861,8224.523,9524.792,7724.792,771.566.206.700
16 feb 202224.618,3024.728,9324.548,0524.718,9024.718,901.815.173.000
15 feb 202224.458,5024.570,0924.219,9024.355,7124.355,712.625.908.900
14 feb 202224.725,1024.733,1124.482,8624.556,5724.556,571.978.812.000
11 feb 202224.837,2024.957,8124.732,6524.906,6624.906,662.514.710.500
10 feb 202225.050,5925.050,5924.649,7424.924,3524.924,352.097.934.100
09 feb 202224.727,3424.896,4324.690,4524.829,9924.829,992.511.123.700
08 feb 202224.548,0524.548,0524.149,7524.329,4924.329,492.294.892.100
07 feb 202224.609,4324.616,5024.365,8924.579,5524.579,55-
04 feb 202224.392,8624.609,3324.140,8924.573,2924.573,291.832.921.400
31 ene 202223.624,1423.975,7023.469,7623.802,2623.802,26995.464.900
28 ene 202223.818,9423.848,0223.507,0323.550,0823.550,081.777.188.300
27 ene 202223.952,0123.952,0123.565,0023.807,0023.807,001.846.826.800
26 ene 202224.342,9024.487,3024.123,7024.289,9024.289,901.959.621.300
25 ene 202224.251,2224.366,8924.001,9624.243,6124.243,612.183.354.400
24 ene 202224.693,4324.795,5424.570,8724.656,4624.656,461.871.541.000
21 ene 202224.897,5924.982,0324.723,9224.965,5524.965,552.370.146.600
20 ene 202224.263,1524.952,3524.233,1824.952,3524.952,352.531.394.600
19 ene 202224.229,7824.286,1423.951,6024.127,8524.127,851.729.894.900
18 ene 202224.274,7524.385,0524.009,7124.112,7824.112,781.638.866.400
17 ene 202224.390,2924.408,8824.111,7424.218,0324.218,031.633.511.900
14 ene 202224.185,8624.383,3224.140,8124.383,3224.383,321.840.017.300
13 ene 202224.561,4824.561,4824.289,1924.429,7724.429,772.160.545.100
12 ene 202224.069,5224.402,1724.069,5224.402,1724.402,172.489.491.200
11 ene 202223.678,6923.863,8323.595,0123.739,0623.739,062.331.482.400
10 ene 202223.523,9023.790,5223.399,0923.746,5423.746,542.544.917.200
07 ene 202223.318,9223.497,5023.162,8523.493,3823.493,382.602.290.600
06 ene 202222.843,2023.082,9522.709,6023.072,8623.072,861.765.786.100
05 ene 202223.323,7723.323,7722.851,5022.907,2522.907,252.768.859.000
04 ene 202223.400,6223.439,3023.146,8923.289,8423.289,841.760.141.200
03 ene 202223.510,5423.605,0323.193,1923.274,7523.274,75734.331.100
31 dic 202123.553,7923.590,1223.394,7723.397,6723.397,67675.936.400
30 dic 202123.130,4523.248,2622.990,2423.112,0123.112,011.008.366.000
29 dic 202123.253,9823.253,9823.008,2823.086,5423.086,54828.414.400
28 dic 202123.282,3523.319,4423.099,4823.280,5623.280,561.433.026.700
24 dic 202123.375,9923.383,1923.186,5723.223,7623.223,76622.879.700
23 dic 202123.141,7923.264,7523.027,1523.193,6423.193,641.387.904.000
22 dic 202123.221,1323.258,7122.979,7623.102,3323.102,331.230.794.100
21 dic 202122.795,5723.100,1822.730,0822.971,3322.971,331.651.194.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...