^HSI - HANG SENG INDEX

HKSE - HKSE Prezzo differito. Valuta in HKD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 giu 202318.190,2718.465,6418.190,2718.216,9118.216,91-
31 mag 202318.415,0018.415,0018.044,8618.234,2718.234,274.372.923.700
30 mag 202318.574,1918.666,7118.369,9318.595,7818.595,782.244.980.000
29 mag 202318.827,0818.879,0918.517,8618.551,1118.551,112.196.594.700
25 mag 202318.930,2318.930,2318.620,8418.746,9218.746,922.792.438.700
24 mag 202319.279,3919.304,2019.046,8019.115,9319.115,932.476.667.200
23 mag 202319.713,4619.769,1419.363,5019.431,2519.431,251.888.538.600
22 mag 202319.479,0619.806,4419.410,0719.678,1719.678,171.677.939.600
19 mag 202319.535,4919.610,7219.352,8119.450,5719.450,571.947.230.900
18 mag 202319.702,7319.894,2319.630,7619.727,2519.727,252.095.394.100
17 mag 202319.956,1319.987,9319.538,0919.560,5719.560,572.258.030.500
16 mag 202320.183,2820.183,2819.891,4919.978,2519.978,251.720.897.700
15 mag 202319.525,0620.063,3519.498,0419.971,1319.971,132.580.074.400
12 mag 202319.850,8419.853,3719.596,4919.627,2419.627,242.284.179.000
11 mag 202319.842,9819.854,4919.567,6219.743,7919.743,792.213.792.400
10 mag 202319.860,5019.880,0319.696,5919.762,2019.762,202.779.518.700
09 mag 202320.252,1320.297,8319.817,7819.867,5819.867,584.037.919.400
08 mag 202320.128,1820.321,7420.081,7020.297,0320.297,034.288.098.900
05 mag 202320.061,0020.208,7519.968,4120.049,3120.049,313.321.243.000
04 mag 202319.695,7319.979,7719.695,7319.948,7319.948,733.206.294.300
03 mag 202319.686,1519.721,9619.538,7219.699,1619.699,161.460.653.600
02 mag 202320.122,9020.286,4619.761,1319.933,8119.933,811.459.412.900
28 apr 202319.936,0220.167,8819.879,0719.894,5719.894,572.574.855.500
27 apr 202319.736,3519.880,2919.662,6019.840,2819.840,282.150.454.000
26 apr 202319.520,9719.903,7319.520,9719.757,2719.757,271.941.042.600
25 apr 202319.903,5319.910,2819.527,6319.617,8819.617,882.196.274.500
24 apr 202320.049,8720.146,3719.734,6819.959,9419.959,942.247.902.000
21 apr 202320.330,1520.378,9019.974,9120.075,7320.075,732.494.223.900
20 apr 202320.354,8320.472,5020.308,3320.396,9720.396,972.047.181.600
19 apr 202320.633,0020.633,0020.336,7120.367,7620.367,762.183.749.600
18 apr 202320.643,4120.742,3920.559,0820.650,5120.650,512.349.659.000
17 apr 202320.374,5120.864,7420.299,1520.782,4520.782,453.411.232.600
14 apr 202320.422,7220.482,6820.297,1620.438,8120.438,812.086.262.200
13 apr 202319.977,9620.344,4819.885,5320.344,4820.344,482.329.727.600
12 apr 202320.481,5320.494,8120.236,9220.309,8620.309,862.351.926.700
11 apr 202320.566,5920.750,7320.293,3720.485,2420.485,243.064.229.800
06 apr 202320.146,2220.343,8620.099,4820.331,2020.331,202.143.238.700
04 apr 202320.364,3620.364,3620.126,9020.274,5920.274,592.415.282.800
03 apr 202320.379,5020.475,4320.226,9520.409,1820.409,182.651.152.300
31 mar 202320.583,8820.721,9720.357,4120.400,1120.400,113.044.982.800
30 mar 202320.216,7920.320,0220.017,1720.309,1320.309,132.981.984.600
29 mar 202320.348,6420.437,6920.107,7320.192,4020.192,402.597.427.400
28 mar 202319.688,3119.875,1119.559,4719.784,6519.784,651.935.094.200
27 mar 202319.851,7919.938,7719.509,4919.567,6919.567,692.503.607.400
24 mar 202319.919,6520.118,2919.834,4519.915,6819.915,682.306.894.000
23 mar 202319.619,7420.051,2619.523,5020.049,6420.049,642.531.213.200
22 mar 202319.428,3619.775,6919.428,3619.591,4319.591,432.364.133.200
21 mar 202319.118,8719.295,6419.018,1019.258,7619.258,761.929.683.800
20 mar 202319.352,9019.382,9718.829,1119.000,7119.000,712.839.042.600
17 mar 202319.439,8419.597,1819.303,2919.518,5919.518,594.332.277.000
16 mar 202319.197,9719.388,7719.109,0719.203,9119.203,913.047.393.400
15 mar 202319.523,4919.745,4419.431,0919.539,8719.539,872.633.910.800
14 mar 202319.524,5119.639,5219.122,8219.247,9619.247,963.027.393.700
13 mar 202319.411,8819.791,6419.390,3819.695,9719.695,973.133.740.000
10 mar 202319.580,7819.637,7219.281,9719.319,9219.319,923.587.989.800
09 mar 202320.082,4220.157,2419.907,5819.925,7419.925,742.193.340.400
08 mar 202320.256,8920.269,9319.969,4720.051,2520.051,252.643.542.900
07 mar 202320.606,8321.005,6620.358,7820.534,4820.534,483.634.829.700
06 mar 202320.437,8720.702,7520.410,0020.603,1920.603,192.485.355.800
03 mar 202320.703,1420.727,2520.498,1620.567,5420.567,542.226.145.400
02 mar 202320.390,0220.548,5720.321,2520.429,4620.429,461.992.565.500
01 mar 202319.849,9720.674,0719.849,9720.619,7120.619,712.889.639.700
28 feb 202320.020,1720.185,0519.783,0719.785,9419.785,942.751.875.300
27 feb 202319.821,0320.086,5319.804,5619.943,5119.943,511.897.627.300
24 feb 202320.223,6720.233,6420.006,7820.010,0420.010,042.061.880.100
23 feb 202320.339,1520.601,2220.323,2420.351,3520.351,351.729.748.400
22 feb 202320.512,4920.620,9820.344,8620.423,8420.423,841.766.388.300
21 feb 202320.859,5020.941,3020.503,0520.529,4920.529,492.004.601.100
20 feb 202320.681,4720.973,6720.606,8520.886,9620.886,961.915.367.500
17 feb 202320.958,6321.056,6820.703,7420.719,8120.719,811.631.650.800
16 feb 202320.947,0721.306,5420.887,7020.987,6720.987,672.180.463.800
15 feb 202321.116,8421.117,5820.726,8320.812,1720.812,172.143.024.200
14 feb 202321.235,9221.237,8821.074,9421.113,7621.113,761.408.732.200
13 feb 202320.910,0821.230,1520.799,9121.164,4221.164,421.772.634.000
10 feb 202321.559,4421.579,9921.157,5221.190,4221.190,421.782.692.000
09 feb 202321.154,2521.637,5521.151,2721.624,3621.624,361.933.829.700
08 feb 202321.283,9021.443,4821.178,8721.283,5221.283,521.894.498.900
07 feb 202321.288,3921.512,2121.259,2121.298,7021.298,701.777.942.000
06 feb 202321.349,1721.349,1721.085,7221.222,1621.222,162.314.469.800
03 feb 202321.811,0821.820,7821.459,6521.660,4721.660,472.414.664.700
02 feb 202322.276,2322.311,9621.930,5321.958,3621.958,362.401.245.600
01 feb 202321.920,8022.072,1821.703,6022.072,1822.072,182.548.571.000
31 gen 202322.190,2722.284,3221.631,5521.842,3321.842,333.304.372.200
30 gen 202322.579,8822.623,8121.992,5122.069,7322.069,733.802.780.400
27 gen 202322.614,9222.700,8522.483,7822.688,9022.688,902.012.141.000
26 gen 202322.386,3722.566,7822.329,0722.566,7822.566,782.455.079.700
20 gen 202321.812,4622.051,7721.754,3522.044,6522.044,651.956.241.900
19 gen 202321.452,2621.754,0821.383,0321.650,9821.650,981.664.915.500
18 gen 202321.514,8021.691,6721.422,1921.678,0021.678,002.485.346.700
17 gen 202321.678,0521.797,6221.417,2521.577,6421.577,642.307.534.200
16 gen 202321.818,6521.947,5521.572,5121.746,7221.746,722.559.091.800
13 gen 202321.605,0721.770,0821.474,9821.738,6621.738,662.463.604.200
12 gen 202321.599,8221.698,9421.223,8421.514,1021.514,102.834.627.500
11 gen 202321.463,8221.686,3021.327,4121.436,0521.436,052.971.313.200
10 gen 202321.370,4221.395,4221.187,7321.331,4621.331,462.543.159.700
09 gen 202321.295,9421.470,6921.216,9221.388,3421.388,342.697.924.400
06 gen 202321.220,8921.282,7120.862,7720.991,6420.991,642.754.459.500
05 gen 202321.295,8721.396,0920.962,4021.052,1721.052,172.875.372.400
04 gen 202320.319,9820.793,1120.233,3920.793,1120.793,113.015.986.300
03 gen 202319.570,4320.212,5519.303,7320.145,2920.145,292.286.651.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...