Hanmi Financial Corporation (HAFC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	154.021	-2,91%	15,29	14,59	15,355	14,70
18/05/2023	185.668	0,93%	15,05	14,875	15,23	15,14
17/05/2023	132.432	8,07%	14,11	13,89	15,10	15,00
16/05/2023	80.936	-1,70%	14,17	13,85	14,32	13,88
15/05/2023	98.625	2,54%	13,69	13,69	14,26	14,12
12/05/2023	108.081	0,29%	13,87	13,64	13,905	13,77
11/05/2023	135.582	-2,00%	13,80	13,68	14,09	13,73
10/05/2023	140.725	0,07%	14,19	13,82	14,23	14,01
09/05/2023	119.660	-0,92%	14,07	13,855	14,455	14,00
08/05/2023	188.055	-2,55%	14,80	14,12	14,94	14,13
05/05/2023	177.005	5,00%	14,13	14,08	14,58	14,50
04/05/2023	163.202	-3,43%	14,31	13,35	14,31	14,06
03/05/2023	176.548	-2,54%	14,99	14,50	15,33	14,56
02/05/2023	172.650	-4,60%	15,67	14,91	15,82	14,94
01/05/2023	146.823	-3,09%	15,63	15,592	16,09	15,66
28/04/2023	125.249	-0,80%	16,27	16,12	16,70	16,16
27/04/2023	109.107	1,24%	16,26	16,0525	16,463	16,29
26/04/2023	145.029	-6,62%	17,00	15,80	17,25	16,09
25/04/2023	109.144	-3,69%	17,73	17,20	18,43	17,23
24/04/2023	132.688	-1,27%	17,99	17,85	18,25	17,89
21/04/2023	104.920	0,22%	18,10	17,85	18,15	18,12
20/04/2023	79.749	-1,09%	18,14	17,91	18,27	18,08
19/04/2023	94.070	2,58%	17,92	17,77	18,45	18,28
18/04/2023	69.605	-2,03%	18,30	17,70	18,30	17,82
17/04/2023	213.308	2,25%	17,76	17,605	18,19	18,19
14/04/2023	68.986	-2,04%	18,38	17,68	18,395	17,79
13/04/2023	69.747	1,68%	17,93	17,84	18,25	18,16
12/04/2023	59.521	-1,27%	18,20	17,81	18,325	17,86
11/04/2023	73.435	-1,04%	18,29	18,005	18,355	18,09
10/04/2023	154.336	-0,16%	18,21	18,2066	18,61	18,28
06/04/2023	82.821	1,89%	17,94	17,94	18,34	18,31
05/04/2023	117.059	-0,11%	17,86	17,695	18,07	17,97
04/04/2023	98.356	-2,39%	18,44	17,78	18,47	17,99
03/04/2023	95.103	-0,75%	18,56	18,24	18,66	18,43
31/03/2023	101.703	1,25%	18,41	18,24	18,60	18,57
30/03/2023	125.958	-2,86%	19,06	18,245	19,20	18,34
29/03/2023	122.292	-0,47%	19,11	18,72	19,13	18,88
28/03/2023	110.081	-1,15%	19,20	18,84	19,39	18,97
27/03/2023	157.114	2,51%	19,06	19,06	19,55	19,19
24/03/2023	304.979	1,35%	18,20	18,14	18,85	18,72
23/03/2023	129.524	-3,50%	19,52	18,43	19,72	18,47
22/03/2023	153.826	-4,54%	20,07	19,14	20,095	19,14
21/03/2023	367.508	3,83%	20,11	19,78	20,90	20,05
20/03/2023	208.345	0,21%	19,50	19,26	20,06	19,31
17/03/2023	871.884	-7,04%	20,42	19,21	20,86	19,27
16/03/2023	207.794	5,12%	19,24	19,05	21,09	20,73
15/03/2023	214.320	-0,76%	19,00	18,95	20,00	19,72
14/03/2023	360.564	-0,80%	21,07	19,725	23,0699	19,87
13/03/2023	346.086	-6,62%	20,40	19,37	21,17	20,03
10/03/2023	177.938	-0,88%	21,23	20,55	21,785	21,45
09/03/2023	113.809	-5,75%	22,76	21,58	22,76	21,64
08/03/2023	110.435	0,70%	22,90	22,67	22,90	22,96
07/03/2023	102.577	-1,38%	23,07	22,685	23,07	22,80
06/03/2023	125.006	-1,37%	23,45	22,89	23,45	23,12
03/03/2023	69.712	0,95%	23,32	23,10	23,52	23,44
02/03/2023	71.148	-1,49%	23,38	22,97	23,38	23,22
01/03/2023	92.366	-0,21%	23,55	23,43	23,70	23,57
28/02/2023	115.707	-0,51%	23,79	23,58	23,91	23,62
27/02/2023	64.586	-0,96%	24,13	23,66	24,16	23,74
24/02/2023	76.184	-0,95%	24,00	23,77	24,125	23,97
23/02/2023	129.428	1,51%	23,99	23,94	24,29	24,20
22/02/2023	113.931	-0,38%	24,04	23,6854	24,125	23,84
21/02/2023	107.219	0,21%	23,67	23,57	23,96	23,93
20/02/2023	397.381	1,14%	23,62	23,46	24,13	23,88
17/02/2023	397.381	1,14%	23,62	23,46	24,13	23,88
16/02/2023	88.133	-1,34%	23,70	23,56	23,89	23,61
15/02/2023	67.941	0,93%	23,52	23,49	24,06	23,93
14/02/2023	128.259	-1,21%	23,95	23,59	24,00	23,71
13/02/2023	72.431	1,52%	23,61	23,61	24,0494	24,00
10/02/2023	135.102	0,72%	23,59	23,3108	23,81	23,64
09/02/2023	77.831	-0,76%	23,85	23,45	23,94	23,47
08/02/2023	123.116	-1,21%	23,76	23,64	23,915	23,65
07/02/2023	222.281	0,97%	23,57	23,47	24,08	23,94
06/02/2023	85.358	-1,70%	24,02	23,58	24,09	23,71
03/02/2023	108.604	1,09%	23,74	23,685	24,14	24,12
02/02/2023	91.245	1,73%	23,72	23,72	24,19	24,11
01/02/2023	146.146	1,76%	23,12	23,1001	23,98	23,70
31/01/2023	181.817	1,53%	23,07	22,85	23,45	23,29
30/01/2023	99.767	-0,86%	23,07	22,825	23,23	22,94
27/01/2023	92.346	0,39%	23,04	22,80	23,1627	23,14
26/01/2023	106.124	0,70%	22,89	22,66	23,14	23,05
25/01/2023	296.688	-6,72%	24,00	22,29	24,00	22,89
24/01/2023	58.026	-0,28%	24,63	24,32	24,74	24,54
23/01/2023	170.603	0,24%	24,55	24,455	24,85	24,61
20/01/2023	138.507	-1,94%	24,48	24,22	24,61	23,74
19/01/2023	76.466	0,21%	24,00	23,92	24,265	24,21
18/01/2023	69.541	-3,36%	24,84	24,14	24,91	24,16
17/01/2023	69.928	-1,30%	25,25	24,82	25,25	25,00
16/01/2023	125.435	-0,20%	25,09	24,73	25,455	25,33
13/01/2023	125.435	-0,20%	25,09	24,73	25,455	25,33
12/01/2023	132.071	2,55%	24,95	24,935	25,50	25,38
11/01/2023	212.864	1,39%	24,52	24,38	24,79	24,75
10/01/2023	73.691	0,62%	24,21	24,12	24,54	24,41
09/01/2023	150.647	-1,58%	24,81	24,12	24,81	24,26
06/01/2023	64.338	1,86%	24,39	24,39	24,69	24,65
05/01/2023	67.449	-1,55%	24,38	24,06	24,38	24,20
04/01/2023	87.448	-0,04%	24,60	24,5049	25,09	24,58
03/01/2023	90.437	-0,65%	24,77	24,34	24,97	24,59
02/01/2023	83.017	-0,20%	24,69	24,69	24,97	24,75
30/12/2022	83.017	-0,20%	24,69	24,69	24,97	24,75