^HSI - HANG SENG INDEX

HKSE - HKSE Prezzo differito. Valuta in HKD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 201926.513,9726.618,2526.432,2726.494,7326.494,73-
06 dic 201926.345,2026.520,0826.309,3426.498,3726.498,371.644.211.100
05 dic 201926.300,5126.300,5126.134,0626.217,0426.217,041.228.026.600
04 dic 201926.071,3926.191,7925.995,1526.062,5626.062,561.502.327.900
03 dic 201926.315,9726.424,1226.063,0226.391,3026.391,301.795.451.800
02 dic 201926.475,3426.511,5526.393,0926.444,7226.444,721.348.911.800
29 nov 201926.705,3826.705,3826.308,1026.346,4926.346,492.004.856.800
28 nov 201926.763,6326.991,8026.763,6326.893,7326.893,73998.841.900
27 nov 201926.943,5226.974,2826.866,8026.954,0026.954,001.133.748.200
26 nov 201927.183,9027.227,8726.913,9226.913,9226.913,922.416.392.100
25 nov 201926.873,3527.114,2226.852,8926.993,0426.993,041.497.175.900
22 nov 201926.584,8826.690,1726.487,6726.595,0826.595,081.100.431.900
21 nov 201926.587,5926.587,5926.306,0226.466,8826.466,881.712.162.300
20 nov 201926.936,7926.962,1726.804,3526.889,6126.889,611.333.243.700
19 nov 201926.671,3227.093,8026.605,6327.093,8027.093,801.542.578.800
18 nov 201926.442,3926.702,1626.406,3526.681,0926.681,091.425.323.100
15 nov 201926.529,9526.544,6526.300,0826.326,6626.326,661.180.282.700
14 nov 201926.444,2326.605,9626.203,9726.323,6926.323,691.554.697.800
13 nov 201926.761,1626.761,1626.465,3326.571,4626.571,461.855.002.900
12 nov 201927.064,2627.076,6726.794,6127.065,2827.065,281.149.626.200
11 nov 201927.361,4127.361,4126.830,4726.926,5526.926,551.921.659.900
08 nov 201927.894,5627.894,5627.582,2927.651,1427.651,141.491.797.400
07 nov 201927.690,6027.900,8027.534,9127.847,2327.847,231.353.594.600
06 nov 201927.636,3327.750,9127.547,7727.688,6427.688,641.316.670.900
05 nov 201927.601,1027.733,0727.463,3327.683,4027.683,401.748.633.300
04 nov 201927.299,8827.547,3027.299,4627.547,3027.547,301.777.502.800
01 nov 201926.806,4427.102,4226.800,5727.100,7627.100,761.421.451.500
31 ott 201926.708,4527.009,5026.708,4526.906,7226.906,721.907.594.000
30 ott 201926.766,9826.809,5326.602,9526.667,7126.667,711.554.112.000
29 ott 201927.027,5627.027,5626.729,0626.786,7626.786,761.515.348.700
28 ott 201926.770,1127.005,6826.762,7026.891,2626.891,261.476.176.200
25 ott 201926.795,6426.795,6426.621,1826.667,3926.667,391.151.226.200
24 ott 201926.651,0326.810,4326.592,1826.797,9526.797,951.496.729.000
23 ott 201926.771,9826.818,9926.491,7126.566,7326.566,731.270.778.600
22 ott 201926.813,8126.844,2926.698,3026.786,2026.786,201.496.851.400
21 ott 201926.715,2226.818,4426.658,3226.725,6826.725,681.045.151.500
18 ott 201926.910,5526.985,0826.650,1326.719,5826.719,581.541.856.100
17 ott 201926.809,0426.956,8226.729,5126.848,4926.848,491.403.839.300
16 ott 201926.553,9026.698,5626.432,4326.664,2826.664,281.689.389.100
15 ott 201926.609,1326.609,1326.433,4326.503,9326.503,931.569.211.500
14 ott 201926.520,9326.636,9326.386,4126.521,8526.521,852.096.251.800
11 ott 201925.986,8226.393,0125.976,0726.308,4426.308,442.030.977.900
10 ott 201925.625,5725.809,5825.521,9525.707,9325.707,931.434.231.600
09 ott 201925.736,8825.866,8425.656,6625.682,8125.682,811.588.334.500
08 ott 201925.848,7326.180,0325.761,5025.893,4025.893,401.779.110.400
04 ott 201926.169,5126.169,5125.612,4925.821,0325.821,031.137.243.700
03 ott 201925.831,4426.192,8725.809,4726.110,3126.110,311.142.351.000
02 ott 201925.901,4726.092,6225.778,2226.042,6926.042,691.202.153.800
30 set 201925.844,7126.161,7025.786,2926.092,2726.092,271.343.934.800
27 set 201925.977,9826.017,4625.840,6625.954,8125.954,81984.279.500
26 set 201926.075,1526.099,6425.917,5826.041,9326.041,931.700.238.600
25 set 201926.162,7126.190,5625.917,6825.945,3525.945,351.762.622.300
24 set 201926.300,2126.391,9826.207,2726.281,0026.281,002.089.366.000
23 set 201926.463,6226.483,0326.186,0126.222,4026.222,401.285.452.900
20 set 201926.532,8826.564,3626.410,4126.435,6726.435,671.972.985.800
19 set 201926.820,7326.820,7326.372,0926.468,9526.468,951.330.417.000
18 set 201926.838,4326.891,1626.730,6326.754,1226.754,121.372.644.100
17 set 201926.942,9626.951,8426.694,3726.790,2426.790,241.850.715.100
16 set 201927.212,8927.212,8926.976,3027.124,5527.124,552.189.101.500
13 set 201927.154,5127.366,4527.074,5427.352,6927.352,691.176.496.300
12 set 201927.283,9827.283,9826.967,2527.087,6327.087,631.337.046.900
11 set 201926.790,6427.159,5126.705,6327.159,0627.159,062.072.246.200
10 set 201926.831,9826.870,7726.634,4726.683,6826.683,681.738.020.300
09 set 201926.743,3626.807,8626.609,6526.681,4026.681,401.700.948.300
06 set 201926.773,1326.790,7926.563,1726.690,7626.690,761.895.344.700
05 set 201926.512,8626.697,8526.283,1226.515,5326.515,531.996.619.100
04 set 201925.675,1626.654,2125.675,1626.523,2326.523,232.688.524.600
03 set 201925.546,3225.736,0525.498,1125.527,8525.527,851.149.210.200
02 set 201925.627,8325.662,3125.502,7025.626,5525.626,551.295.066.700
30 ago 201926.011,6426.011,6425.536,1525.724,7325.724,732.017.892.000
29 ago 201925.606,3325.714,7825.372,4925.703,5025.703,501.784.869.100
28 ago 201925.767,0825.830,6425.596,0825.615,4825.615,481.462.114.400
27 ago 201925.715,9825.764,6125.581,7325.664,0725.664,072.214.167.200
26 ago 201925.322,0025.692,2825.249,5125.680,3325.680,332.475.604.900
23 ago 201926.057,8826.241,2225.940,4426.179,3326.179,331.621.440.900
22 ago 201926.272,9126.288,2425.977,6726.048,7226.048,721.780.728.400
21 ago 201926.160,5426.318,1326.075,9126.270,0426.270,041.701.479.200
20 ago 201926.256,5426.347,2326.149,4026.231,5426.231,541.822.936.100
19 ago 201925.994,8026.356,2225.994,8026.291,8426.291,842.144.882.700
16 ago 201925.484,9625.798,1125.314,2725.734,2225.734,222.022.477.500
15 ago 201924.945,7425.552,1324.899,9325.495,4625.495,462.145.864.600
14 ago 201925.711,1025.717,9825.197,3825.302,2825.302,281.915.522.900
13 ago 201925.536,6225.616,7125.270,9125.281,3025.281,301.979.089.800
12 ago 201925.869,4826.069,2325.824,7225.824,7225.824,721.200.393.600
09 ago 201926.278,9226.313,7825.939,3025.939,3025.939,301.357.616.900
08 ago 201925.999,4526.317,4225.999,4526.120,7726.120,771.658.129.900
07 ago 201925.977,7226.025,4425.738,8025.997,0325.997,031.671.335.000
06 ago 201925.472,4326.042,2325.397,3525.976,2425.976,242.751.867.000
05 ago 201926.480,4726.502,6126.086,8626.151,3226.151,322.120.745.300
02 ago 201926.950,5327.043,4626.868,9626.918,5826.918,582.317.609.200
01 ago 201927.582,2127.754,0427.495,8927.565,7027.565,701.736.444.000
31 lug 201927.931,2827.939,7227.701,4427.777,7527.777,751.287.084.400
30 lug 201928.059,8228.274,6528.059,8228.146,5028.146,501.147.561.000
29 lug 201928.262,8028.302,6627.945,4128.106,4128.106,411.563.572.300
26 lug 201928.406,0728.487,6428.338,3028.397,7428.397,741.320.699.900
25 lug 201928.575,4928.628,5128.517,0128.594,3028.594,30974.264.600
24 lug 201928.578,1428.764,5028.515,9228.524,0428.524,041.075.821.900
23 lug 201928.392,0428.489,2928.313,7928.466,4828.466,48950.029.300
22 lug 201928.612,2828.649,4428.303,5528.371,2628.371,261.104.886.500
19 lug 201928.585,1528.809,5928.551,2028.765,4028.765,401.261.012.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità