Hanmi Financial Corporation (HAFC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	19.421	1,87%	19,02	19,045	19,71	19,59
16/07/2024	156.722	6,30%	18,30	18,29	19,32	19,23
15/07/2024	155.568	4,09%	17,67	17,59	18,22	18,09
12/07/2024	139.478	0,12%	17,50	17,25	17,64	17,38
11/07/2024	187.421	5,28%	16,78	16,78	17,49	17,36
10/07/2024	72.034	1,85%	16,25	16,20	16,55	16,49
09/07/2024	57.387	1,38%	15,99	15,94	16,22	16,19
08/07/2024	48.751	1,20%	15,95	15,90	16,08	15,97
05/07/2024	103.365	-2,77%	16,25	15,75	16,26	15,78
04/07/2024	41.910	0,00%	16,68	16,23	16,68	16,23
03/07/2024	41.910	-2,70%	16,68	16,23	16,68	16,23
02/07/2024	70.420	1,77%	16,39	16,39	16,70	16,68
01/07/2024	57.935	-1,97%	16,66	16,33	16,77	16,39
28/06/2024	196.245	4,96%	16,15	16,14	16,74	16,72
27/06/2024	52.166	0,06%	15,91	15,79	15,98	15,93
26/06/2024	52.331	2,31%	15,40	15,40	15,93	15,92
25/06/2024	60.858	-0,45%	15,59	15,50	15,65	15,56
24/06/2024	59.877	1,76%	15,44	15,44	15,80	15,63
21/06/2024	434.144	-0,71%	15,50	15,29	15,55	15,36
20/06/2024	51.777	0,19%	15,35	15,35	15,53	15,47
19/06/2024	55.893	0,00%	15,39	15,31	15,54	15,44
18/06/2024	55.893	1,78%	15,39	15,31	15,54	15,44
17/06/2024	152.149	1,19%	15,13	14,9675	15,35	15,35
14/06/2024	109.366	-2,00%	15,25	15,035	15,37	15,17
13/06/2024	119.888	-1,40%	15,44	15,26	15,65	15,48
12/06/2024	173.200	2,82%	15,44	15,55	16,11	15,70
11/06/2024	105.727	0,00%	15,44	15,07	15,315	15,27
10/06/2024	120.749	-1,93%	15,44	15,145	15,44	15,27
07/06/2024	113.707	0,32%	15,40	15,31	15,63	15,57
06/06/2024	93.836	0,52%	15,40	15,38	15,535	15,52
05/06/2024	107.217	0,98%	15,36	15,13	15,495	15,44
04/06/2024	112.917	-1,61%	15,36	15,23	15,46	15,29
03/06/2024	99.343	-1,40%	15,95	15,5101	15,80	15,54
31/05/2024	42.559	2,00%	15,59	15,52	15,80	15,79
30/05/2024	109.546	2,04%	15,42	15,42	15,58	15,48
29/05/2024	101.071	-1,81%	15,27	14,95	15,34	15,17
28/05/2024	77.821	-0,71%	15,68	15,36	15,725	15,45
27/05/2024	53.153	0,00%	15,75	15,48	15,81	15,56
24/05/2024	53.153	-3,29%	15,75	15,48	15,81	15,56
23/05/2024	105.019	-2,80%	16,12	15,555	16,12	15,64
22/05/2024	80.995	-1,29%	16,65	16,00	16,3019	16,09
21/05/2024	33.818	0,56%	16,65	16,22	16,36	16,29
20/05/2024	90.391	-2,70%	16,65	16,19	16,60	16,20
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