Marchés français ouverture 5 h 13 min

HANG SENG INDEX (^HSI)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
17 141,91-59,36 (-0,35 %)
À partir de 09:32AM HKT. Marché ouvert.
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 202417 144,1217 179,7217 128,5117 141,9117 141,91-
24 avr. 202416 993,1717 217,8616 934,6517 201,2717 201,273 314 752 700
23 avr. 202416 679,3916 846,1316 599,2116 828,9316 828,932 993 655 900
22 avr. 202416 410,8316 637,8216 410,8316 511,6916 511,692 915 063 300
19 avr. 202416 246,3416 254,9016 044,4516 224,1416 224,143 393 743 300
18 avr. 202416 253,2416 507,6016 206,5516 385,8716 385,873 228 014 900
17 avr. 202416 225,5416 316,6916 155,8316 251,8416 251,842 450 526 000
16 avr. 202416 367,6916 449,2416 208,6416 248,9716 248,973 092 911 600
15 avr. 202416 487,3616 647,0916 465,4016 600,4616 600,462 561 790 600
12 avr. 202416 978,7017 031,3116 721,6916 721,6916 721,692 840 321 200
11 avr. 202416 856,1917 141,3616 856,1917 095,0317 095,032 480 545 300
10 avr. 202416 926,0217 190,5016 918,3617 139,1717 139,172 549 074 700
09 avr. 202416 819,1817 006,8516 805,9916 828,0716 828,072 120 056 900
08 avr. 202416 650,8316 895,0616 580,5316 732,8516 732,852 636 773 000
05 avr. 202416 787,9316 839,5516 480,3616 723,9216 723,921 804 396 100
03 avr. 202416 926,8516 926,8516 689,1916 725,1016 725,102 667 363 200
02 avr. 202416 811,7417 007,3416 811,7416 931,5216 931,523 983 141 300
28 mars 202416 378,4016 725,6116 345,9016 541,4216 541,423 203 421 300
27 mars 202416 530,4416 612,0016 354,8116 392,8416 392,842 769 889 600
26 mars 202416 548,5016 728,9016 452,5516 618,3216 618,322 745 765 700
25 mars 202416 531,9516 612,6416 441,3016 473,6416 473,642 624 506 500
22 mars 202416 745,2716 747,2016 341,6116 499,4716 499,473 110 411 500
21 mars 202416 762,8316 973,5216 762,8316 863,1016 863,103 220 967 100
20 mars 202416 559,0116 654,0816 430,1216 543,0716 543,072 291 672 600
19 mars 202416 628,0716 682,5416 492,0916 529,4816 529,482 433 582 900
18 mars 202416 690,2616 801,6416 641,5816 737,1216 737,122 241 776 800
15 mars 202416 758,3616 821,1316 550,4216 720,8916 720,893 776 694 200
14 mars 202417 120,5417 209,8216 878,1116 961,6616 961,662 699 096 400
13 mars 202417 059,1117 214,6717 050,8717 082,1117 082,112 801 014 000
12 mars 202416 701,9517 154,8716 613,4517 093,5017 093,504 001 753 000
11 mars 202416 416,1716 625,6416 416,1716 587,5716 587,572 494 031 000
08 mars 202416 275,3916 489,7316 275,3916 353,3916 353,392 596 313 300
07 mars 202416 417,7716 512,4116 136,1216 229,7816 229,782 535 414 300
06 mars 202416 167,4516 545,0516 145,2216 438,0916 438,092 488 701 100
05 mars 202416 343,9516 450,3716 095,6816 162,6416 162,642 697 889 500
04 mars 202416 629,5516 645,9616 473,6516 595,9716 595,972 519 017 900
01 mars 202416 390,8916 651,6716 321,1216 589,4416 589,442 880 658 500
29 févr. 202416 429,5716 695,3616 429,5716 511,4416 511,443 380 825 500
28 févr. 202416 833,6116 844,3316 517,8416 536,8516 536,852 587 721 800
27 févr. 202416 645,6316 828,6716 453,5016 790,8016 790,802 423 909 600
26 févr. 202416 684,9616 777,4116 590,7116 634,7416 634,742 253 549 700
23 févr. 202416 654,6816 895,8216 654,6816 725,8616 725,862 903 143 800
22 févr. 202416 489,8416 742,9516 424,7916 742,9516 742,952 739 673 200
21 févr. 202416 182,9316 756,0116 138,8116 503,1016 503,103 844 263 000
20 févr. 202416 222,0916 274,5616 055,0816 247,5116 247,512 205 924 400
19 févr. 202416 334,4716 334,4716 137,9816 155,6116 155,612 185 820 800
16 févr. 202416 007,5416 394,1615 937,2816 339,9616 339,961 742 961 100
15 févr. 202415 824,2116 029,0215 751,3615 944,6315 944,631 056 900 200
14 févr. 202415 579,4115 911,0515 456,3215 879,3815 879,381 403 032 800
09 févr. 202415 709,3015 754,0115 531,0315 746,5815 746,58745 466 400
08 févr. 202415 988,6216 093,5215 821,8615 878,0715 878,071 940 615 100
07 févr. 202416 282,3916 408,1516 035,4316 081,8916 081,892 809 645 100
06 févr. 202415 541,2316 154,0515 541,2316 136,8716 136,873 314 171 100
05 févr. 202415 336,8615 669,7715 336,8615 510,0115 510,012 313 277 300
02 févr. 202415 756,1215 912,6115 435,8515 533,5615 533,562 475 955 200
01 févr. 202415 522,8615 805,0615 434,8215 566,2115 566,212 454 568 100
31 janv. 202415 652,0515 744,0415 411,6615 485,0715 485,072 594 937 800
30 janv. 202415 896,6615 896,6615 654,9715 703,4515 703,452 565 524 400
29 janv. 202416 046,2516 258,4516 012,5916 077,2416 077,242 923 198 800
26 janv. 202416 158,7216 240,9615 888,0415 952,2315 952,233 314 021 500
25 janv. 202415 989,9416 254,9315 828,9316 211,9616 211,964 096 404 800
24 janv. 202415 602,4515 975,1115 412,1015 899,8715 899,873 597 683 500
23 janv. 202415 038,3315 516,8014 994,3715 353,9815 353,982 804 009 700
22 janv. 202415 349,0515 362,9114 794,1614 961,1814 961,182 812 384 600
19 janv. 202415 404,6915 540,7515 207,9915 308,6915 308,692 242 257 300
18 janv. 202415 301,1915 463,6915 183,9615 391,7915 391,792 815 987 000
17 janv. 202415 764,3815 764,3815 194,9415 276,9015 276,903 952 310 100
16 janv. 202416 030,2516 197,0415 834,4115 865,9215 865,922 139 164 100
15 janv. 202416 258,2816 334,7116 104,5016 216,3316 216,331 368 415 400
12 janv. 202416 216,9716 393,7416 185,9116 244,5816 244,581 534 599 800
11 janv. 202416 154,1716 459,9216 106,8316 302,0416 302,041 970 866 100
10 janv. 202416 143,9716 247,3016 036,4216 097,2816 097,281 788 113 700
09 janv. 202416 256,1016 414,7916 190,0216 190,0216 190,021 937 380 500
08 janv. 202416 581,8616 592,0616 144,5616 224,4516 224,452 227 172 000
05 janv. 202416 573,1216 745,7316 455,5716 535,3316 535,331 936 599 800
04 janv. 202416 673,4016 673,4016 516,3316 645,9816 645,981 789 349 300
03 janv. 202416 624,9216 657,5116 564,8016 646,4116 646,411 577 461 700
02 janv. 202417 135,1217 135,1216 725,2816 788,5516 788,551 720 670 000
29 déc. 202317 066,5217 095,1216 950,9017 047,3917 047,391 570 053 000
28 déc. 202316 678,2317 086,1016 644,4317 043,5317 043,532 301 329 400
27 déc. 202316 561,7816 673,5716 439,2616 624,8416 624,842 228 051 300
22 déc. 202316 743,0616 857,8416 271,5016 340,4116 340,412 197 553 900
21 déc. 202316 455,1416 649,5716 444,7316 621,1316 621,131 404 417 200
20 déc. 202316 647,9516 741,0516 549,4916 613,8116 613,811 647 320 700
19 déc. 202316 551,4416 579,5516 408,0216 505,0016 505,001 521 452 800
18 déc. 202316 669,8216 713,4116 572,8816 629,2316 629,231 566 620 000
15 déc. 202316 610,7016 964,3316 610,7016 792,1916 792,193 900 268 500
14 déc. 202316 419,7416 577,7516 319,2216 402,1916 402,192 341 652 000
13 déc. 202316 311,7116 326,9516 145,2516 228,7516 228,751 863 333 100
12 déc. 202316 236,0616 420,9716 157,6816 374,5016 374,501 980 791 700
11 déc. 202316 149,0616 276,8815 972,3116 201,4916 201,492 532 290 600
08 déc. 202316 373,4416 464,1416 249,1516 334,3716 334,371 877 235 700
07 déc. 202316 376,4416 376,4416 157,9816 345,8916 345,891 947 345 700
06 déc. 202316 311,9616 600,3616 234,8416 463,2616 463,261 986 768 900
05 déc. 202316 606,5416 606,5416 228,5216 327,8616 327,862 682 379 700
04 déc. 202316 919,0816 941,9116 617,0316 646,0516 646,052 476 132 300
01 déc. 202317 019,1717 038,9816 830,3016 830,3016 830,302 434 410 800
30 nov. 202316 985,1817 068,2616 863,0517 042,8817 042,883 013 993 300
29 nov. 202317 359,0817 359,0816 881,9816 993,4416 993,442 810 136 500
28 nov. 202317 541,4817 541,4817 303,8217 354,1417 354,141 785 765 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...