^HSI
24.750,93
+831,43 +3,48%
Compartir
Compartir gráfico
Historial de precios · 700 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 29/05/2024 | 18.659,41 | 18.694,55 | 18.425,09 | 18.477,01 | 3.215.600.000 |
| 28/05/2024 | 18.814,01 | 19.000,52 | 18.776,10 | 18.821,16 | 2.432.700.000 |
| 27/05/2024 | 18.606,02 | 18.871,13 | 18.504,53 | 18.827,35 | 2.906.100.000 |
| 24/05/2024 | 18.742,28 | 18.867,91 | 18.532,41 | 18.608,94 | 3.549.000.000 |
| 23/05/2024 | 19.024,41 | 19.024,41 | 18.776,21 | 18.868,71 | 3.166.000.000 |
| 22/05/2024 | 19.225,26 | 19.359,68 | 19.149,41 | 19.195,60 | 2.837.600.000 |
| 21/05/2024 | 19.473,67 | 19.487,36 | 19.175,80 | 19.220,62 | 3.517.200.000 |
| 20/05/2024 | 19.621,43 | 19.706,12 | 19.574,56 | 19.636,22 | 3.501.200.000 |
| 17/05/2024 | 19.525,12 | 19.602,24 | 19.342,96 | 19.553,61 | 4.376.100.000 |
| 16/05/2024 | 19.262,79 | 19.442,90 | 19.114,38 | 19.376,53 | 5.813.500.000 |
| 14/05/2024 | 19.203,82 | 19.301,13 | 19.072,64 | 19.073,71 | 3.455.200.000 |
| 13/05/2024 | 18.904,58 | 19.123,48 | 18.827,60 | 19.115,06 | 3.760.600.000 |
| 10/05/2024 | 18.669,43 | 18.993,28 | 18.657,51 | 18.963,68 | 6.506.900.000 |
| 09/05/2024 | 18.306,25 | 18.560,76 | 18.278,11 | 18.537,81 | 2.905.000.000 |
| 08/05/2024 | 18.510,54 | 18.606,56 | 18.298,36 | 18.313,86 | 2.911.700.000 |
| 07/05/2024 | 18.577,55 | 18.638,81 | 18.411,02 | 18.479,37 | 2.494.400.000 |
| 06/05/2024 | 18.488,55 | 18.590,17 | 18.389,54 | 18.578,30 | 3.438.600.000 |
| 03/05/2024 | 18.543,30 | 18.604,17 | 18.362,22 | 18.475,92 | 2.476.100.000 |
| 02/05/2024 | 17.760,68 | 18.217,82 | 17.740,62 | 18.207,13 | 2.425.000.000 |
| 30/04/2024 | 17.843,44 | 17.902,02 | 17.686,94 | 17.763,03 | 3.680.000.000 |
| 29/04/2024 | 17.737,93 | 18.031,16 | 17.679,19 | 17.746,91 | 4.850.900.000 |
| 26/04/2024 | 17.336,20 | 17.758,24 | 17.336,20 | 17.651,15 | 3.851.000.000 |
| 25/04/2024 | 17.144,12 | 17.438,83 | 17.109,57 | 17.284,54 | 3.147.300.000 |
| 24/04/2024 | 16.993,17 | 17.217,86 | 16.934,65 | 17.201,27 | 3.314.800.000 |
| 23/04/2024 | 16.679,39 | 16.846,13 | 16.599,21 | 16.828,93 | 2.993.700.000 |
| 22/04/2024 | 16.410,83 | 16.637,82 | 16.410,83 | 16.511,69 | 2.915.100.000 |
| 19/04/2024 | 16.246,34 | 16.254,90 | 16.044,45 | 16.224,14 | 3.393.700.000 |
| 18/04/2024 | 16.253,24 | 16.507,60 | 16.206,55 | 16.385,87 | 3.228.000.000 |
| 17/04/2024 | 16.225,54 | 16.316,69 | 16.155,83 | 16.251,84 | 2.450.500.000 |
| 16/04/2024 | 16.367,69 | 16.449,24 | 16.208,64 | 16.248,97 | 3.092.900.000 |
| 15/04/2024 | 16.487,36 | 16.647,09 | 16.465,40 | 16.600,46 | 2.561.800.000 |
| 12/04/2024 | 16.978,70 | 17.031,31 | 16.721,69 | 16.721,69 | 2.840.300.000 |
| 11/04/2024 | 16.856,19 | 17.141,36 | 16.856,19 | 17.095,03 | 2.480.500.000 |
| 10/04/2024 | 16.926,02 | 17.190,50 | 16.918,36 | 17.139,17 | 2.549.100.000 |
| 09/04/2024 | 16.819,18 | 17.006,85 | 16.805,99 | 16.828,07 | 2.120.100.000 |
| 08/04/2024 | 16.650,83 | 16.895,06 | 16.580,53 | 16.732,85 | 2.636.800.000 |
| 05/04/2024 | 16.787,93 | 16.839,55 | 16.480,36 | 16.723,92 | 1.804.400.000 |
| 03/04/2024 | 16.926,85 | 16.926,85 | 16.689,19 | 16.725,10 | 2.667.400.000 |
| 02/04/2024 | 16.811,74 | 17.007,34 | 16.811,74 | 16.931,52 | 3.983.100.000 |
| 28/03/2024 | 16.378,40 | 16.725,61 | 16.345,90 | 16.541,42 | 3.203.400.000 |
| 27/03/2024 | 16.530,44 | 16.612,00 | 16.354,81 | 16.392,84 | 2.769.900.000 |
| 26/03/2024 | 16.548,50 | 16.728,90 | 16.452,55 | 16.618,32 | 2.745.800.000 |
| 25/03/2024 | 16.531,95 | 16.612,64 | 16.441,30 | 16.473,64 | 2.624.500.000 |
| 22/03/2024 | 16.745,27 | 16.747,20 | 16.341,61 | 16.499,47 | 3.110.400.000 |
| 21/03/2024 | 16.762,83 | 16.973,52 | 16.762,83 | 16.863,10 | 3.221.000.000 |
| 20/03/2024 | 16.559,01 | 16.654,08 | 16.430,12 | 16.543,07 | 2.291.700.000 |
| 19/03/2024 | 16.628,07 | 16.682,54 | 16.492,09 | 16.529,48 | 2.433.600.000 |
| 18/03/2024 | 16.690,26 | 16.801,64 | 16.641,58 | 16.737,12 | 2.241.800.000 |
| 15/03/2024 | 16.758,36 | 16.821,13 | 16.550,42 | 16.720,89 | 3.776.700.000 |
| 14/03/2024 | 17.120,54 | 17.209,82 | 16.878,11 | 16.961,66 | 2.699.100.000 |
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