U.S. markets open in 3 hours 48 minutes

HANG SENG INDEX (^HSI)

HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
17,611.87+144.97 (+0.83%)
Al cierre: 04:09PM HKT
Periodo de tiempo:
27 sept 2022 - 27 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 sept 202317,472.1117,655.3117,472.1117,611.8717,611.87-
26 sept 202317,661.8517,718.1817,379.4417,466.9017,466.901,909,387,100
25 sept 202318,046.8918,046.8917,722.4917,729.2917,729.291,552,391,300
22 sept 202317,578.2618,078.6917,573.8118,057.4518,057.451,924,148,900
21 sept 202317,795.8017,823.8217,623.8717,655.4117,655.412,046,449,600
20 sept 202317,939.2517,995.3817,833.2017,885.6017,885.601,657,120,100
19 sept 202317,942.0718,004.7417,832.3017,997.1717,997.171,778,221,800
18 sept 202318,069.0418,114.8217,894.8117,930.5517,930.551,691,546,500
15 sept 202318,154.0118,372.6518,030.7918,182.8918,182.892,781,390,700
14 sept 202318,101.9618,173.5417,928.6318,047.9218,047.922,013,840,800
13 sept 202318,131.1018,200.5217,954.9718,009.2218,009.221,865,961,200
12 sept 202318,015.5618,145.5817,892.0118,025.8918,025.891,887,139,100
11 sept 202317,941.6518,164.6117,842.3718,096.4518,096.452,522,422,900
07 sept 202318,437.4818,437.4818,173.4418,202.0718,202.072,123,306,900
06 sept 202318,405.0918,492.5918,256.1018,449.9818,449.982,352,887,700
05 sept 202318,717.4218,725.5018,431.7218,456.9118,456.912,315,663,900
04 sept 202318,592.5318,899.4918,575.4518,844.1618,844.164,040,296,000
31 ago 202318,580.4718,667.1818,312.7618,382.0618,382.064,074,881,200
30 ago 202318,659.9618,742.1418,427.2218,482.8618,482.863,288,670,900
29 ago 202318,261.6918,583.8018,239.9218,484.0318,484.033,071,235,600
28 ago 202318,519.0818,564.4318,113.2318,130.7418,130.742,985,842,200
25 ago 202318,037.6018,137.6517,969.4118,119.3918,119.392,467,696,800
24 ago 202317,992.7318,272.9517,945.0118,212.1718,212.172,758,913,200
23 ago 202317,762.7618,000.5317,730.7917,845.9217,845.922,499,731,900
22 ago 202317,641.8617,965.2617,573.7017,791.0117,791.012,895,653,800
21 ago 202317,798.4717,867.6617,587.3817,623.2917,623.293,141,863,900
18 ago 202318,208.9818,336.4117,936.4317,950.8517,950.853,049,414,000
17 ago 202318,023.1118,399.2017,900.7718,326.6318,326.633,160,942,900
16 ago 202318,356.6518,440.9618,261.8518,329.3018,329.302,823,625,500
15 ago 202318,599.2018,745.8218,513.7818,581.1118,581.112,668,372,200
14 ago 202318,697.3318,792.7218,554.5118,773.5518,773.553,890,510,400
11 ago 202319,319.9119,346.2919,049.9219,075.1919,075.193,363,828,300
10 ago 202319,125.0019,315.1719,030.3919,248.2619,248.262,598,340,600
09 ago 202319,059.5819,270.4819,056.1019,246.0319,246.032,264,244,800
08 ago 202319,308.5519,370.8019,112.6119,184.1719,184.173,491,048,500
07 ago 202319,474.6619,581.8219,352.3519,537.9219,537.922,277,019,400
04 ago 202319,671.1319,857.3919,461.6119,539.4619,539.462,771,467,700
03 ago 202319,404.1419,650.1619,369.0619,420.8719,420.872,488,071,400
02 ago 202319,902.7719,981.0019,475.1519,517.3819,517.382,958,227,800
01 ago 202320,211.2020,331.2819,891.8120,011.1220,011.123,013,635,300
31 jul 202320,237.5320,361.0320,019.7920,078.9420,078.944,327,873,000
28 jul 202319,418.4819,940.5919,381.9019,916.5619,916.563,094,859,900
27 jul 202319,502.0919,685.7919,482.4719,639.1119,639.113,028,767,100
26 jul 202319,340.7719,404.5019,245.6619,365.1419,365.142,136,512,600
25 jul 202319,172.2819,465.2719,111.8219,434.4019,434.403,670,887,000
24 jul 202318,867.6118,946.5618,562.1218,668.1518,668.152,212,871,900
21 jul 202318,918.7019,169.7518,886.4319,075.2619,075.261,637,013,200
20 jul 202319,003.2819,215.7418,888.7618,928.0218,928.021,807,926,400
19 jul 202318,826.5919,004.4218,711.0318,952.3118,952.311,982,969,600
18 jul 202319,324.3419,324.3418,979.9219,015.7219,015.722,591,229,600
14 jul 202319,534.8219,534.8219,364.6019,413.7819,413.782,460,070,700
13 jul 202319,181.3119,368.9219,163.2119,350.6219,350.622,729,756,500
12 jul 202318,797.0118,932.1818,739.6018,860.9518,860.951,818,311,800
11 jul 202318,671.4218,806.5518,573.6718,659.8318,659.832,114,932,400
10 jul 202318,747.5018,781.2118,417.6318,479.7218,479.721,953,461,500
07 jul 202318,435.4618,537.7518,279.7318,365.7018,365.702,463,266,100
06 jul 202318,840.4118,973.0118,483.0818,533.0518,533.053,277,132,300
05 jul 202319,355.0619,378.9019,095.6019,110.3819,110.382,432,611,100
04 jul 202319,289.0619,449.1119,253.2219,415.6819,415.681,987,401,200
03 jul 202319,002.5519,371.7119,002.5519,306.5919,306.592,214,447,500
30 jun 202318,881.4319,070.1118,838.6218,916.4318,916.431,869,555,200
29 jun 202319,180.2819,180.2818,837.3218,934.3618,934.361,690,353,400
28 jun 202319,099.3919,222.1319,019.2619,172.0519,172.051,675,196,500
27 jun 202318,851.6619,226.3218,842.4219,148.1319,148.132,059,536,300
26 jun 202318,845.9019,001.6218,767.1518,794.1318,794.132,066,052,200
23 jun 202319,135.0219,138.4218,800.3418,889.9718,889.971,689,313,400
21 jun 202319,305.2419,377.6919,174.1619,218.3519,218.351,995,615,900
20 jun 202319,863.8619,863.8619,504.6319,607.0819,607.082,121,671,900
19 jun 202319,983.4020,000.2219,718.4319,912.8919,912.891,906,054,300
16 jun 202319,915.4420,155.9219,876.4220,040.3720,040.373,582,368,700
15 jun 202319,626.8019,832.2019,510.7619,828.9219,828.922,657,480,300
14 jun 202319,547.5819,641.1619,352.3419,408.4219,408.422,482,612,800
13 jun 202319,355.6519,572.4219,273.4219,521.4219,521.422,466,291,700
12 jun 202319,440.9919,440.9919,255.6519,404.3119,404.311,688,193,100
09 jun 202319,333.4319,463.6119,231.1319,389.9519,389.952,003,013,400
08 jun 202319,227.8419,339.8219,087.6619,299.1819,299.182,212,103,200
07 jun 202319,327.1519,410.4819,196.0919,252.0019,252.002,156,059,100
06 jun 202319,117.1119,377.3819,033.8519,099.2819,099.282,263,636,600
05 jun 202319,014.9619,123.8018,896.1319,108.5019,108.502,096,394,500
02 jun 202318,566.8119,024.9118,548.3018,949.9418,949.943,731,528,000
01 jun 202318,190.2718,465.6418,190.2718,216.9118,216.912,622,765,000
31 may 202318,415.0018,415.0018,044.8618,234.2718,234.274,372,923,700
30 may 202318,574.1918,666.7118,369.9318,595.7818,595.782,244,980,000
29 may 202318,827.0818,879.0918,517.8618,551.1118,551.112,196,594,700
25 may 202318,930.2318,930.2318,620.8418,746.9218,746.922,792,438,700
24 may 202319,279.3919,304.2019,046.8019,115.9319,115.932,476,667,200
23 may 202319,713.4619,769.1419,363.5019,431.2519,431.251,888,538,600
22 may 202319,479.0619,806.4419,410.0719,678.1719,678.171,677,939,600
19 may 202319,535.4919,610.7219,352.8119,450.5719,450.571,947,230,900
18 may 202319,702.7319,894.2319,630.7619,727.2519,727.252,095,394,100
17 may 202319,956.1319,987.9319,538.0919,560.5719,560.572,258,030,500
16 may 202320,183.2820,183.2819,891.4919,978.2519,978.251,720,897,700
15 may 202319,525.0620,063.3519,498.0419,971.1319,971.132,580,074,400
12 may 202319,850.8419,853.3719,596.4919,627.2419,627.242,284,179,000
11 may 202319,842.9819,854.4919,567.6219,743.7919,743.792,213,792,400
10 may 202319,860.5019,880.0319,696.5919,762.2019,762.202,779,518,700
09 may 202320,252.1320,297.8319,817.7819,867.5819,867.584,037,919,400
08 may 202320,128.1820,321.7420,081.7020,297.0320,297.034,288,098,900
05 may 202320,061.0020,208.7519,968.4120,049.3120,049.313,321,243,000
04 may 202319,695.7319,979.7719,695.7319,948.7319,948.733,206,294,300
*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...