U.S. markets close in 4 hours 34 minutes

HANG SENG INDEX (^HSI)

HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
17,778.41+39.00 (+0.22%)
Al cierre: 04:08PM HKT
Periodo de tiempo:
18 jul 2023 - 18 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jul 202417,653.2317,864.1217,623.7417,778.4117,778.41-
17 jul 202417,741.7717,807.6817,658.6817,739.4117,739.412,757,015,800
16 jul 202417,845.0617,899.5517,727.9817,727.9817,727.982,334,968,300
15 jul 202418,201.4818,243.3917,946.4918,015.9418,015.942,326,339,500
12 jul 202418,020.1718,317.3118,020.1718,293.3818,293.383,059,027,200
11 jul 202417,629.1317,864.0917,621.0517,832.3317,832.332,231,597,400
10 jul 202417,613.5017,765.8817,455.0817,471.6717,471.672,641,974,200
09 jul 202417,481.0017,617.6417,376.4817,523.2317,523.232,618,911,600
08 jul 202417,667.9717,735.5817,453.5617,524.0617,524.062,348,970,100
05 jul 202418,035.7718,105.0117,799.6117,799.6117,799.612,886,550,200
04 jul 202418,079.7218,133.3017,942.0818,028.2818,028.282,994,630,800
03 jul 202417,841.7718,017.7617,808.2717,978.5717,978.573,089,691,800
02 jul 202417,669.4217,986.1417,669.4217,769.1417,769.143,374,290,200
28 jun 202417,583.1917,865.4717,583.1917,718.6117,718.612,826,596,300
27 jun 202417,946.0017,961.9217,677.3317,716.4717,716.472,806,087,800
26 jun 202417,934.6318,156.3517,934.6318,089.9318,089.932,308,525,600
25 jun 202418,088.0218,231.4617,959.0718,072.9018,072.902,333,709,800
24 jun 202417,906.3618,032.6717,789.5718,027.7118,027.712,716,259,500
21 jun 202418,199.1418,240.1317,968.3718,028.5218,028.523,426,213,700
20 jun 202418,453.6318,520.3718,274.2018,335.3218,335.322,682,897,600
19 jun 202418,056.2218,448.6618,039.0118,430.3918,430.393,513,293,400
18 jun 202417,961.8918,043.4817,854.7917,915.5517,915.552,550,030,800
17 jun 202417,848.8718,122.8017,752.9617,936.1217,936.122,118,421,200
14 jun 202418,028.0718,109.8917,927.1617,941.7817,941.782,621,288,300
13 jun 202418,104.1318,173.5317,971.5718,112.6318,112.632,331,253,000
12 jun 202418,032.4018,063.7217,848.7617,937.8417,937.843,139,463,400
11 jun 202418,163.1218,267.6917,994.1018,176.3418,176.343,528,461,800
07 jun 202418,562.4818,575.6918,302.3318,366.9518,366.953,310,059,200
06 jun 202418,577.5818,700.6818,383.8018,476.8018,476.802,797,746,800
05 jun 202418,489.7818,724.6218,375.2718,424.9618,424.963,250,805,000
04 jun 202418,335.4518,541.0318,335.4518,444.1118,444.112,971,467,000
03 jun 202418,283.5618,573.8118,283.5618,403.0418,403.043,140,936,400
31 may 202418,409.6218,551.1818,077.3918,079.6118,079.615,337,054,200
30 may 202418,423.7818,537.9218,163.2118,230.1918,230.193,492,796,500
29 may 202418,659.4118,694.5518,425.0918,477.0118,477.013,215,579,000
28 may 202418,814.0119,000.5218,776.1018,821.1618,821.162,432,705,400
27 may 202418,606.0218,871.1318,504.5318,827.3518,827.352,906,070,700
24 may 202418,742.2818,867.9118,532.4118,608.9418,608.943,549,017,600
23 may 202419,024.4119,024.4118,776.2118,868.7118,868.713,166,005,900
22 may 202419,225.2619,359.6819,149.4119,195.6019,195.602,837,605,100
21 may 202419,473.6719,487.3619,175.8019,220.6219,220.623,517,186,600
20 may 202419,621.4319,706.1219,574.5619,636.2219,636.223,501,238,100
17 may 202419,525.1219,602.2419,342.9619,553.6119,553.614,376,057,600
16 may 202419,262.7919,442.9019,114.3819,376.5319,376.535,813,458,500
14 may 202419,203.8219,301.1319,072.6419,073.7119,073.713,455,242,600
13 may 202418,904.5819,123.4818,827.6019,115.0619,115.063,760,625,900
10 may 202418,669.4318,993.2818,657.5118,963.6818,963.686,506,899,800
09 may 202418,306.2518,560.7618,278.1118,537.8118,537.812,904,974,500
08 may 202418,510.5418,606.5618,298.3618,313.8618,313.862,911,676,300
07 may 202418,577.5518,638.8118,411.0218,479.3718,479.372,494,399,700
06 may 202418,488.5518,590.1718,389.5418,578.3018,578.303,438,627,300
03 may 202418,543.3018,604.1718,362.2218,475.9218,475.922,476,085,800
02 may 202417,760.6818,217.8217,740.6218,207.1318,207.132,424,963,300
30 abr 202417,843.4417,902.0217,686.9417,763.0317,763.033,679,962,400
29 abr 202417,737.9318,031.1617,679.1917,746.9117,746.914,850,882,200
26 abr 202417,336.2017,758.2417,336.2017,651.1517,651.153,850,968,700
25 abr 202417,144.1217,438.8317,109.5717,284.5417,284.543,147,284,200
24 abr 202416,993.1717,217.8616,934.6517,201.2717,201.273,314,752,700
23 abr 202416,679.3916,846.1316,599.2116,828.9316,828.932,993,655,900
22 abr 202416,410.8316,637.8216,410.8316,511.6916,511.692,915,063,300
19 abr 202416,246.3416,254.9016,044.4516,224.1416,224.143,393,743,300
18 abr 202416,253.2416,507.6016,206.5516,385.8716,385.873,228,014,900
17 abr 202416,225.5416,316.6916,155.8316,251.8416,251.842,450,526,000
16 abr 202416,367.6916,449.2416,208.6416,248.9716,248.973,092,911,600
15 abr 202416,487.3616,647.0916,465.4016,600.4616,600.462,561,790,600
12 abr 202416,978.7017,031.3116,721.6916,721.6916,721.692,840,321,200
11 abr 202416,856.1917,141.3616,856.1917,095.0317,095.032,480,545,300
10 abr 202416,926.0217,190.5016,918.3617,139.1717,139.172,549,074,700
09 abr 202416,819.1817,006.8516,805.9916,828.0716,828.072,120,056,900
08 abr 202416,650.8316,895.0616,580.5316,732.8516,732.852,636,773,000
05 abr 202416,787.9316,839.5516,480.3616,723.9216,723.921,804,396,100
03 abr 202416,926.8516,926.8516,689.1916,725.1016,725.102,667,363,200
02 abr 202416,811.7417,007.3416,811.7416,931.5216,931.523,983,141,300
28 mar 202416,378.4016,725.6116,345.9016,541.4216,541.423,203,421,300
27 mar 202416,530.4416,612.0016,354.8116,392.8416,392.842,769,889,600
26 mar 202416,548.5016,728.9016,452.5516,618.3216,618.322,745,765,700
25 mar 202416,531.9516,612.6416,441.3016,473.6416,473.642,624,506,500
22 mar 202416,745.2716,747.2016,341.6116,499.4716,499.473,110,411,500
21 mar 202416,762.8316,973.5216,762.8316,863.1016,863.103,220,967,100
20 mar 202416,559.0116,654.0816,430.1216,543.0716,543.072,291,672,600
19 mar 202416,628.0716,682.5416,492.0916,529.4816,529.482,433,582,900
18 mar 202416,690.2616,801.6416,641.5816,737.1216,737.122,241,776,800
15 mar 202416,758.3616,821.1316,550.4216,720.8916,720.893,776,694,200
14 mar 202417,120.5417,209.8216,878.1116,961.6616,961.662,699,096,400
13 mar 202417,059.1117,214.6717,050.8717,082.1117,082.112,801,014,000
12 mar 202416,701.9517,154.8716,613.4517,093.5017,093.504,001,753,000
11 mar 202416,416.1716,625.6416,416.1716,587.5716,587.572,494,031,000
08 mar 202416,275.3916,489.7316,275.3916,353.3916,353.392,596,313,300
07 mar 202416,417.7716,512.4116,136.1216,229.7816,229.782,535,414,300
06 mar 202416,167.4516,545.0516,145.2216,438.0916,438.092,488,701,100
05 mar 202416,343.9516,450.3716,095.6816,162.6416,162.642,697,889,500
04 mar 202416,629.5516,645.9616,473.6516,595.9716,595.972,519,017,900
01 mar 202416,390.8916,651.6716,321.1216,589.4416,589.442,880,658,500
29 feb 202416,429.5716,695.3616,429.5716,511.4416,511.443,380,825,500
28 feb 202416,833.6116,844.3316,517.8416,536.8516,536.852,587,721,800
27 feb 202416,645.6316,828.6716,453.5016,790.8016,790.802,423,909,600
26 feb 202416,684.9616,777.4116,590.7116,634.7416,634.742,253,549,700
23 feb 202416,654.6816,895.8216,654.6816,725.8616,725.862,903,143,800
22 feb 202416,489.8416,742.9516,424.7916,742.9516,742.952,739,673,200
21 feb 202416,182.9316,756.0116,138.8116,503.1016,503.103,844,263,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...