Hanmi Financial Corporation (HAFC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	29.639	-0,60%	19,93	19,845	20,115	19,93
27/12/2023	91.506	-0,35%	20,20	19,98	20,28	20,05
26/12/2023	65.202	2,18%	19,83	19,78	20,15	20,12
22/12/2023	35.712	0,67%	19,67	19,65	19,92	19,69
21/12/2023	76.344	0,57%	19,67	19,32	19,67	19,56
20/12/2023	178.400	-1,67%	19,78	19,44	20,24	19,45
19/12/2023	109.043	2,86%	19,37	19,29	19,94	19,78
18/12/2023	99.137	-0,36%	19,61	19,07	19,485	19,23
15/12/2023	799.352	-0,67%	19,61	19,18	19,64	19,30
14/12/2023	193.960	1,68%	19,92	19,40	20,20	19,43
13/12/2023	207.195	4,37%	18,37	17,945	19,20	19,11
12/12/2023	115.843	-0,49%	18,40	18,19	18,53	18,31
11/12/2023	91.130	-0,27%	18,41	18,243	18,2485	18,40
08/12/2023	83.872	0,55%	18,41	18,37	18,71	18,45
07/12/2023	78.576	3,38%	17,89	17,63	18,34	18,35
06/12/2023	95.450	0,23%	17,89	17,75	18,4999	17,75
05/12/2023	63.600	-0,95%	16,50	17,62	17,96	17,71
04/12/2023	97.599	1,19%	16,50	17,22	17,98	17,88
01/12/2023	115.399	6,19%	16,50	16,50	17,72	17,67
30/11/2023	116.543	0,42%	16,71	16,43	16,72	16,64
29/11/2023	71.357	2,41%	16,35	16,185	16,71	16,57
28/11/2023	72.013	0,00%	16,23	15,88	16,26	16,18
27/11/2023	72.394	-2,00%	16,44	16,08	16,32	16,18
24/11/2023	27.305	-1,75%	16,54	16,40	16,65	16,26
23/11/2023	127.826	-0,06%	16,58	16,33	16,61	16,37
22/11/2023	58.393	1,04%	16,58	16,33	16,61	16,55
21/11/2023	30.955	-2,62%	16,74	16,33	16,635	16,38
20/11/2023	81.119	-0,30%	16,93	16,642	16,93	16,82
17/11/2023	95.814	1,26%	16,93	16,85	17,09	16,87
16/11/2023	42.393	-1,83%	16,90	16,515	16,948	16,66
15/11/2023	96.363	-1,34%	17,16	16,823	17,35	16,97
14/11/2023	113.473	10,05%	15,54	15,44	17,34	17,20
13/11/2023	62.805	0,39%	15,54	15,44	15,79	15,63
10/11/2023	90.722	-0,13%	15,67	15,3501	15,70	15,57
09/11/2023	75.767	-1,83%	16,00	15,485	16,00	15,59
08/11/2023	296.345	-0,81%	16,00	15,71	16,28	15,88
07/11/2023	65.862	-2,02%	16,28	15,96	16,28	16,01
06/11/2023	89.243	-0,12%	14,97	15,61	16,44	16,34
03/11/2023	109.875	5,07%	14,97	15,94	16,56	16,36
02/11/2023	147.733	6,96%	14,97	14,97	15,84	15,82
01/11/2023	101.243	0,75%	14,68	14,5894	15,085	14,79
31/10/2023	72.598	0,27%	14,68	14,48	14,68	14,68
30/10/2023	138.767	3,10%	14,38	14,31	14,81	14,64
27/10/2023	63.361	-1,13%	14,38	14,05	14,38	14,1875
26/10/2023	144.865	2,57%	14,30	13,87	14,61	14,35
25/10/2023	192.053	-4,05%	14,30	13,87	14,35	13,99
24/10/2023	125.813	-2,02%	14,97	14,525	15,24	14,58
23/10/2023	127.493	0,27%	14,84	14,80	15,228	14,88
20/10/2023	155.604	-4,44%	15,58	14,83	15,55	14,84
19/10/2023	129.929	-0,06%	15,95	15,53	15,87	15,53
18/10/2023	105.978	-3,00%	15,95	15,54	15,95	15,54
17/10/2023	240.752	1,46%	15,77	15,745	16,29	16,02
16/10/2023	103.861	1,22%	15,82	15,74	16,00	15,79
13/10/2023	89.890	-2,99%	16,26	15,59	16,33	15,60
12/10/2023	88.579	-1,17%	16,30	15,99	16,30	16,08
11/10/2023	85.898	0,25%	16,28	16,17	16,5299	16,27
10/10/2023	84.728	0,87%	16,24	16,21	16,27	16,23
09/10/2023	86.414	0,63%	15,90	15,90	16,27	16,09