Hanmi Financial Corporation (HAFC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	106.747	-0,06%	15,79	15,57	16,20	15,99
05/10/2023	234.446	1,52%	15,86	15,689	16,05	16,00
04/10/2023	135.481	0,13%	15,86	15,58	16,00	15,76
03/10/2023	112.185	-2,18%	16,22	15,73	16,22	15,74
02/10/2023	126.732	-0,86%	16,22	15,99	16,22	16,09
29/09/2023	102.346	0,31%	16,33	16,19	16,43	16,23
28/09/2023	206.743	0,00%	16,20	16,12	16,20	16,18
27/09/2023	109.127	-0,61%	16,39	16,18	16,47	16,18
26/09/2023	120.042	-0,91%	16,21	16,21	16,56	16,28
25/09/2023	51.910	1,30%	16,21	16,02	16,44	16,43
22/09/2023	64.770	-0,92%	16,46	16,19	16,53	16,22
21/09/2023	112.945	0,25%	16,24	16,24	16,65	16,37
20/09/2023	47.937	-1,57%	16,70	16,33	16,85	16,33
19/09/2023	63.638	-0,60%	16,75	16,54	16,85	16,59
18/09/2023	78.556	-1,13%	16,88	16,64	17,04	16,69
15/09/2023	311.632	-1,00%	16,97	16,715	17,04	16,88
14/09/2023	109.170	3,08%	16,79	16,52	17,06	17,05
13/09/2023	84.816	-1,43%	16,79	16,39	16,965	16,54
12/09/2023	65.200	-0,06%	16,82	16,69	17,00	16,78
11/09/2023	47.174	0,12%	16,78	16,7721	17,01	16,79
08/09/2023	115.834	1,45%	16,78	16,29	16,78	16,77
07/09/2023	153.895	-1,84%	16,78	16,40	16,95	16,53
06/09/2023	68.746	-2,94%	17,82	16,84	17,36	16,84
05/09/2023	94.002	-3,34%	17,82	17,25	17,82	17,35
04/09/2023	82.535	3,64%	17,50	17,50	18,02	17,95
01/09/2023	82.535	3,64%	17,50	17,50	18,02	17,95
31/08/2023	77.805	0,17%	17,38	17,25	17,48	17,32
30/08/2023	54.766	-1,31%	17,60	17,28	17,60	17,29
29/08/2023	79.563	0,11%	17,51	17,50	17,75	17,52
28/08/2023	57.292	1,92%	17,27	17,27	17,60	17,50
25/08/2023	33.582	-1,04%	17,41	16,92	17,50	17,17
24/08/2023	82.612	0,29%	17,24	17,17	17,6392	17,35
23/08/2023	61.940	1,29%	17,57	17,2479	17,46	17,30
22/08/2023	91.492	-2,73%	17,57	17,07	17,927	17,08
21/08/2023	77.654	-1,74%	17,98	17,55	18,07	17,56
18/08/2023	297.651	-0,17%	17,74	17,80	18,079	17,87
17/08/2023	61.033	0,22%	17,99	17,80	18,10	17,90
16/08/2023	72.024	-0,89%	17,99	17,80	18,22	17,86
15/08/2023	125.540	-3,38%	18,46	17,99	18,72	18,02
14/08/2023	104.307	-2,36%	19,00	18,61	18,99	18,65
11/08/2023	76.825	0,47%	19,00	18,95	19,1215	19,10
10/08/2023	189.603	-0,37%	19,17	18,87	19,33	19,01
09/08/2023	136.573	-1,14%	19,27	18,94	19,26	19,08
08/08/2023	85.008	-1,28%	19,18	18,70	19,37	19,30
07/08/2023	110.671	2,57%	19,16	18,97	19,61	19,55
04/08/2023	102.528	1,65%	18,70	18,62	19,15	19,06
03/08/2023	90.927	1,17%	18,68	18,50	19,057	19,00
02/08/2023	45.852	-0,21%	18,57	18,465	18,84	18,78
01/08/2023	103.008	-0,95%	18,79	18,515	18,98	18,82
31/07/2023	129.166	-0,32%	18,88	18,635	19,13	19,00
28/07/2023	96.095	2,20%	18,88	18,83	19,26	19,06
27/07/2023	149.895	0,81%	18,63	18,563	19,15	18,65
26/07/2023	141.441	4,05%	18,05	17,95	18,85	18,50
25/07/2023	147.961	0,17%	17,78	17,74	18,09	17,78
24/07/2023	84.675	4,05%	17,09	17,09	17,7902	17,75
21/07/2023	94.195	-0,87%	17,39	17,04	17,39	17,06
20/07/2023	99.302	-0,46%	17,30	16,985	17,30	17,21
19/07/2023	123.460	1,83%	16,53	16,975	17,4075	17,29
18/07/2023	146.163	2,79%	16,53	16,485	17,07	16,98
17/07/2023	60.246	1,60%	16,23	16,21	16,69	16,52
14/07/2023	121.450	-1,57%	16,33	16,19	16,505	16,26
13/07/2023	140.442	1,60%	16,33	16,25	16,58	16,52
12/07/2023	150.530	3,57%	15,66	15,98	16,35	16,26
11/07/2023	99.510	0,51%	15,33	15,44	15,91	15,70
10/07/2023	214.343	1,96%	15,33	15,33	15,92	15,62
07/07/2023	493.690	2,48%	14,97	14,94	15,57	15,32
06/07/2023	129.298	-1,65%	15,00	14,70	15,095	14,95
05/07/2023	131.741	-0,65%	15,18	14,955	15,47	15,20
04/07/2023	98.038	2,48%	15,00	15,00	15,37	15,30
03/07/2023	98.038	2,48%	15,00	15,00	15,37	15,30
30/06/2023	122.736	-2,29%	15,26	14,94	15,51	14,93
29/06/2023	88.915	0,99%	15,26	15,26	15,53	15,28
28/06/2023	129.501	-1,50%	15,29	15,02	15,51	15,13
27/06/2023	176.756	1,45%	15,29	15,00	15,56	15,36
26/06/2023	175.905	-0,46%	15,23	15,13	15,62	15,14
23/06/2023	106.162	-1,11%	15,23	15,07	15,49	15,21
22/06/2023	172.325	-2,10%	15,59	15,10	15,65	15,38
21/06/2023	187.468	-1,32%	15,91	15,70	15,91	15,71
20/06/2023	101.540	-1,67%	16,19	15,81	16,215	15,92
19/06/2023	444.188	-1,64%	16,56	15,88	16,56	16,19
16/06/2023	444.188	-1,64%	16,56	15,88	16,56	16,19
15/06/2023	104.652	2,24%	15,99	15,97	16,49	16,46
14/06/2023	108.505	-2,31%	16,51	16,04	16,68	16,10
13/06/2023	109.499	2,04%	16,16	16,15	16,65	16,48
12/06/2023	111.589	-0,62%	16,27	16,02	16,77	16,15
09/06/2023	147.887	-3,10%	16,71	16,06	16,71	16,25
08/06/2023	116.945	-1,76%	16,91	16,43	16,91	16,77
07/06/2023	130.014	4,47%	16,55	16,53	17,18	17,07
06/06/2023	115.085	7,22%	15,18	15,18	16,49	16,34
05/06/2023	66.721	-4,03%	15,87	15,11	15,87	15,24
02/06/2023	112.477	7,95%	14,96	14,86	15,93	15,88
01/06/2023	83.090	2,15%	14,79	14,18	14,93	14,71
31/05/2023	61.699	-0,47%	14,99	14,70	15,5599	14,40
30/05/2023	61.699	-0,47%	14,99	14,70	15,5599	14,88
29/05/2023	81.841	1,56%	14,72	14,48	15,02	14,95
26/05/2023	81.841	1,56%	14,72	14,48	15,02	14,95
25/05/2023	84.755	-1,87%	15,25	14,62	15,05	14,72
24/05/2023	105.917	-2,28%	15,25	14,99	15,295	15,00
23/05/2023	129.484	1,32%	15,15	15,1001	15,64	15,35
22/05/2023	116.336	3,06%	14,87	14,565	15,20	15,15