Hanmi Financial Corporation (HAFC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,24%	16,44	16,60	16,85	16,65
17/05/2024	80.452	0,24%	16,44	16,60	16,85	16,65
16/05/2024	79.332	0,48%	16,44	16,39	16,75	16,61
15/05/2024	65.364	1,04%	16,44	16,35	16,61	16,53
14/05/2024	110.078	1,11%	16,29	16,20	16,39	16,36
13/05/2024	72.220	0,25%	16,29	16,19	16,39	16,18
10/05/2024	80.446	-0,74%	16,28	16,03	16,28	16,14
09/05/2024	266.733	0,25%	16,23	15,555	16,29	16,26
08/05/2024	146.331	1,50%	15,76	15,58	16,24	16,22
07/05/2024	86.562	0,06%	16,04	15,96	16,21	15,98
06/05/2024	97.080	1,08%	15,82	15,7888	16,09	15,97
03/05/2024	104.097	0,96%	15,82	15,7284	16,00	15,80
02/05/2024	109.764	1,27%	15,82	15,74	15,96	15,90
01/05/2024	169.976	2,61%	15,40	15,40	15,96	15,70
30/04/2024	92.293	-1,74%	15,94	15,30	15,53	15,299
29/04/2024	119.003	-1,58%	15,94	15,57	15,94	15,57
26/04/2024	397.651	1,22%	15,65	15,65	16,025	15,82
25/04/2024	199.692	3,24%	15,80	15,2971	15,81	15,63
24/04/2024	202.614	-3,20%	14,55	14,55	15,2399	15,14
23/04/2024	94.532	2,83%	15,22	15,04	15,70	15,64
22/04/2024	116.256	0,00%	15,22	15,1715	15,36	15,21
19/04/2024	181.347	4,18%	14,48	14,49	15,21	15,21
18/04/2024	104.768	0,69%	14,48	14,48	14,71	14,60
17/04/2024	122.392	0,14%	14,58	14,475	14,775	14,50
16/04/2024	83.887	-2,03%	14,87	14,47	14,67	14,48
15/04/2024	160.375	-0,34%	14,87	14,60	15,005	14,78
12/04/2024	90.082	-0,20%	14,87	14,70	14,90	14,83
11/04/2024	123.251	0,41%	14,87	14,64	14,89	14,86
10/04/2024	209.399	-4,95%	15,19	14,605	15,33	14,80
09/04/2024	115.905	0,84%	15,19	15,44	15,65	15,57
08/04/2024	96.787	1,78%	15,19	15,19	15,5501	15,44
05/04/2024	80.537	-0,07%	15,46	15,065	15,265	15,17
04/04/2024	112.494	-0,78%	15,46	15,11	15,59	15,18
03/04/2024	148.588	-0,13%	15,25	15,24	15,43	15,30
02/04/2024	195.367	-1,10%	15,25	15,10	15,43	15,32
01/04/2024	173.615	-2,70%	15,98	15,49	15,98	15,49
28/03/2024	168.013	0,32%	15,36	15,75	15,99	15,92
27/03/2024	152.102	4,07%	15,36	15,36	15,90	15,87
26/03/2024	101.771	-0,72%	15,40	15,205	15,43	15,25
25/03/2024	74.070	0,92%	15,30	15,26	15,57	15,36
22/03/2024	103.214	-2,12%	15,65	15,22	15,65	15,22
21/03/2024	198.450	0,84%	15,51	15,4584	15,75	15,55
20/03/2024	193.441	3,70%	14,69	14,69	15,60	15,42
19/03/2024	149.510	-0,73%	14,92	14,87	15,15	14,87
18/03/2024	190.646	0,88%	14,92	14,75	15,14	14,98
15/03/2024	1.264.918	1,16%	15,21	14,57	14,94	14,85
14/03/2024	171.264	-3,86%	15,21	14,57	15,29	14,68
13/03/2024	100.657	0,86%	15,57	15,05	15,405	15,27
12/03/2024	224.226	-3,14%	15,57	15,08	15,66	15,14
11/03/2024	146.402	-0,89%	15,76	15,59	15,88	15,63
08/03/2024	148.817	0,19%	15,91	15,70	15,99	15,77
07/03/2024	307.860	1,48%	15,65	15,41	15,80	15,74
06/03/2024	286.636	0,58%	14,76	15,03	15,66	15,51
05/03/2024	156.414	3,77%	14,76	14,875	15,54	15,42
04/03/2024	202.389	-1,00%	14,95	14,835	15,24	14,86
01/03/2024	215.817	-0,66%	15,03	14,755	15,03	15,01
29/02/2024	169.275	-0,13%	15,46	15,0101	15,54	15,11
28/02/2024	132.410	-0,79%	15,44	15,02	15,295	15,13
27/02/2024	141.984	-0,07%	15,44	15,1875	15,455	15,25
26/02/2024	248.667	0,46%	15,08	15,005	15,38	15,26
23/02/2024	200.636	1,27%	15,06	14,84	15,30	15,19
22/02/2024	219.280	-0,86%	15,08	14,92	15,24	15,00
21/02/2024	117.839	-0,66%	15,22	15,16	15,27	15,13
20/02/2024	104.520	-1,17%	15,35	15,20	15,49	15,23
19/02/2024	117.711	0,00%	15,35	15,16	15,56	15,41
16/02/2024	117.711	2,46%	15,35	15,16	15,56	15,41
15/02/2024	173.960	3,19%	15,12	15,12	15,615	15,52
14/02/2024	201.100	0,80%	15,13	14,79	15,24	15,04
13/02/2024	207.534	-3,99%	15,48	14,60	15,07	14,92
12/02/2024	159.993	0,45%	15,48	15,52	15,82	15,54
09/02/2024	244.820	4,11%	14,88	14,67	15,555	15,47
08/02/2024	258.195	0,07%	15,21	14,725	15,04	14,86
07/02/2024	539.993	-2,37%	15,21	14,78	15,23	14,85
06/02/2024	277.822	-2,06%	15,73	15,08	15,68	15,21
05/02/2024	144.618	-2,14%	15,73	15,39	15,70	15,53
02/02/2024	226.984	-1,98%	15,88	15,77	16,06	15,87
01/02/2024	226.022	-1,85%	16,89	15,8698	16,99	16,44
31/01/2024	233.514	-2,28%	17,20	16,60	17,35	16,75
30/01/2024	137.238	-0,87%	17,20	17,042	17,255	17,14
29/01/2024	235.665	1,59%	17,03	16,955	17,37	17,29
26/01/2024	154.365	-1,22%	17,48	16,97	17,48	17,02
25/01/2024	240.287	2,87%	16,99	16,82	17,27	17,23
24/01/2024	379.876	-9,41%	17,93	16,58	18,21	16,75
23/01/2024	87.835	-2,07%	18,97	18,47	18,99	18,49
22/01/2024	114.059	3,23%	18,55	18,0828	18,88	18,88
19/01/2024	80.838	1,27%	18,22	17,8981	18,30	18,29
18/01/2024	234.246	0,00%	18,15	17,85	18,24	18,06
17/01/2024	70.019	-0,61%	17,93	17,773	18,267	18,06
16/01/2024	76.961	-1,30%	18,77	18,07	18,46	18,17
15/01/2024	73.817	-0,81%	18,77	18,22	18,78	18,41
12/01/2024	73.817	-0,81%	18,77	18,22	18,78	18,41
11/01/2024	295.985	-1,28%	18,64	18,26	18,675	18,56
10/01/2024	155.604	0,75%	18,63	18,515	18,82	18,80
09/01/2024	144.630	-2,25%	18,81	18,50	18,85	18,66
08/01/2024	91.010	1,01%	18,93	18,74	19,09	19,09
05/01/2024	171.006	-0,74%	18,93	18,84	19,26	18,90
04/01/2024	189.075	1,76%	19,23	18,755	19,19	19,04
03/01/2024	167.070	-3,36%	19,23	18,70	19,29	18,71
02/01/2024	139.299	-0,21%	19,23	19,03	19,71	19,36
29/12/2023	57.888	-2,66%	19,85	19,40	20,115	19,40