^HSI
24.750,93
+831,43 +3,48%
Compartir
Compartir gráfico
Historial de precios · 700 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 24/10/2024 | 20.576,05 | 20.685,46 | 20.448,46 | 20.489,62 | 2.725.600.000 |
| 23/10/2024 | 20.525,44 | 20.942,26 | 20.448,84 | 20.760,15 | 3.542.000.000 |
| 22/10/2024 | 20.433,49 | 20.629,48 | 20.380,04 | 20.498,95 | 2.556.600.000 |
| 21/10/2024 | 20.730,95 | 20.845,57 | 20.423,09 | 20.478,46 | 3.775.000.000 |
| 18/10/2024 | 20.106,65 | 20.952,99 | 20.058,67 | 20.804,11 | 4.586.200.000 |
| 17/10/2024 | 20.471,99 | 20.783,35 | 19.977,35 | 20.079,10 | 3.646.900.000 |
| 16/10/2024 | 20.144,75 | 20.548,18 | 20.131,34 | 20.286,85 | 4.158.700.000 |
| 15/10/2024 | 21.046,19 | 21.095,01 | 20.154,71 | 20.318,79 | 4.906.400.000 |
| 14/10/2024 | 21.228,65 | 21.348,86 | 20.693,75 | 21.092,87 | 5.743.300.000 |
| 10/10/2024 | 21.046,00 | 21.622,65 | 20.983,94 | 21.251,98 | 6.039.900.000 |
| 09/10/2024 | 21.290,04 | 21.417,75 | 20.190,53 | 20.637,24 | 7.953.600.000 |
| 08/10/2024 | 22.849,23 | 22.902,36 | 20.762,82 | 20.926,79 | 11.257.900.000 |
| 07/10/2024 | 22.948,35 | 23.241,74 | 22.719,91 | 23.099,78 | 5.098.400.000 |
| 04/10/2024 | 22.015,08 | 22.742,36 | 21.824,68 | 22.736,87 | 4.620.000.000 |
| 03/10/2024 | 22.484,04 | 22.484,04 | 21.442,25 | 22.113,51 | 4.942.200.000 |
| 02/10/2024 | 21.289,60 | 22.667,74 | 21.289,60 | 22.443,73 | 7.696.300.000 |
| 30/09/2024 | 21.175,41 | 21.488,75 | 20.789,93 | 21.133,68 | 1.035.700.000 |
| 27/09/2024 | 20.446,74 | 20.743,20 | 20.268,63 | 20.632,30 | 9.656.100.000 |
| 26/09/2024 | 19.302,57 | 19.954,06 | 19.176,58 | 19.924,58 | 7.428.300.000 |
| 25/09/2024 | 19.592,43 | 19.592,43 | 19.072,72 | 19.129,10 | 6.507.500.000 |
| 24/09/2024 | 18.573,92 | 19.002,05 | 18.532,28 | 19.000,56 | 6.008.400.000 |
| 23/09/2024 | 18.237,41 | 18.426,92 | 18.212,58 | 18.247,11 | 2.724.500.000 |
| 20/09/2024 | 18.069,33 | 18.355,15 | 18.047,13 | 18.258,57 | 4.005.300.000 |
| 19/09/2024 | 17.633,93 | 18.071,10 | 17.602,45 | 18.013,16 | 3.436.700.000 |
| 17/09/2024 | 17.386,75 | 17.715,77 | 17.368,14 | 17.660,02 | 1.665.700.000 |
| 16/09/2024 | 17.252,77 | 17.422,12 | 17.177,08 | 17.422,12 | 1.127.900.000 |
| 13/09/2024 | 17.298,35 | 17.540,81 | 17.298,35 | 17.369,09 | 2.140.000.000 |
| 12/09/2024 | 17.177,30 | 17.334,19 | 17.127,25 | 17.240,39 | 2.374.200.000 |
| 11/09/2024 | 17.051,84 | 17.124,96 | 16.964,28 | 17.108,71 | 3.071.100.000 |
| 10/09/2024 | 17.205,42 | 17.297,95 | 17.133,50 | 17.234,09 | 2.786.700.000 |
| 09/09/2024 | 17.261,89 | 17.305,91 | 17.067,45 | 17.196,96 | 3.841.900.000 |
| 05/09/2024 | 17.469,96 | 17.555,61 | 17.332,49 | 17.444,30 | 2.558.600.000 |
| 04/09/2024 | 17.474,74 | 17.531,05 | 17.333,30 | 17.457,34 | 2.601.200.000 |
| 03/09/2024 | 17.665,93 | 17.725,51 | 17.583,70 | 17.651,49 | 2.470.800.000 |
| 02/09/2024 | 17.862,59 | 17.862,59 | 17.645,92 | 17.691,97 | 3.077.100.000 |
| 30/08/2024 | 17.794,41 | 18.202,60 | 17.778,10 | 17.989,07 | 4.753.800.000 |
| 29/08/2024 | 17.614,41 | 17.797,17 | 17.502,53 | 17.786,32 | 2.858.200.000 |
| 28/08/2024 | 17.847,99 | 17.879,01 | 17.659,29 | 17.692,45 | 2.184.600.000 |
| 27/08/2024 | 17.663,80 | 17.879,27 | 17.624,42 | 17.874,67 | 2.702.700.000 |
| 26/08/2024 | 17.709,27 | 17.826,05 | 17.709,27 | 17.798,73 | 1.970.100.000 |
| 23/08/2024 | 17.521,18 | 17.635,70 | 17.493,08 | 17.612,10 | 2.054.100.000 |
| 22/08/2024 | 17.497,63 | 17.652,80 | 17.389,94 | 17.641,00 | 2.945.700.000 |
| 21/08/2024 | 17.313,86 | 17.415,48 | 17.232,13 | 17.391,01 | 2.060.200.000 |
| 20/08/2024 | 17.661,69 | 17.661,69 | 17.449,99 | 17.511,08 | 1.961.800.000 |
| 19/08/2024 | 17.569,66 | 17.685,86 | 17.547,65 | 17.569,57 | 2.361.600.000 |
| 16/08/2024 | 17.286,04 | 17.473,89 | 17.255,86 | 17.430,16 | 2.551.700.000 |
| 15/08/2024 | 17.008,21 | 17.283,65 | 16.926,47 | 17.109,14 | 2.407.000.000 |
| 14/08/2024 | 17.233,68 | 17.254,23 | 17.055,70 | 17.113,36 | 1.574.500.000 |
| 13/08/2024 | 17.160,21 | 17.252,88 | 17.074,69 | 17.174,06 | 1.935.000.000 |
| 12/08/2024 | 17.102,98 | 17.162,76 | 17.002,93 | 17.111,65 | 1.793.100.000 |
Cotización
- Último cierre
- 24.750,93
- Variación diaria
- +831,43 +3,48%
- Apertura
- 24.316,94
- Volumen del día
- 0
- Vol. promedio 30 días
- 2.777.623.810
- Vol. promedio 3 meses
- 2.713.287.097
Datos al 05/11/2026
Rangos de precio
Rango del día
Último 24.750,93
Mín. 24.281,77Máx. 24.767,16
Rango 52 semanas
Último 24.750,93
Mín. 22.518,00Máx. 28.056,10
- Distancia al máximo
- -11,78%
- Sobre el mínimo
- 9,92%
Rendimiento
- 1 semana
- +7,81%
- 1 mes
- +1,94%
- 3 meses
- -3,05%
- 6 meses
- -7,04%
- En el año
- -3,43%
- 12 meses
- -4,57%
Ficha
- Emisor
- HANG SENG INDEX
- Tipo
- Índice
- Denominación
- HKD
- Descripción
- —
- Último dato
- 05/11/2026