Hanmi Financial Corporation (HAFC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	78.309	1,81%	24,32	24,32	24,84	24,80
28/12/2022	55.613	-1,89%	24,81	24,34	24,90	24,36
27/12/2022	74.128	0,45%	24,86	24,655	25,14	24,83
23/12/2022	8.615	0,86%	24,53	24,50	24,77	24,72
22/12/2022	62.379	-0,97%	24,63	24,17	24,63	24,51
21/12/2022	72.240	2,02%	24,46	24,38	24,87	24,75
20/12/2022	123.572	-0,49%	24,47	24,24	24,6404	24,26
19/12/2022	161.623	2,27%	24,03	23,79	24,525	24,38
16/12/2022	663.907	-1,28%	23,99	23,74	24,09	23,84
15/12/2022	103.136	-1,87%	24,33	24,035	24,485	24,15
14/12/2022	94.632	-2,34%	25,10	24,45	25,375	24,61
13/12/2022	135.701	-0,83%	25,90	24,78	25,95	25,20
12/12/2022	81.829	0,91%	25,19	24,94	25,62	25,41
09/12/2022	83.566	0,44%	25,06	24,95	25,24	25,18
08/12/2022	82.178	0,60%	24,99	24,86	25,29	25,07
07/12/2022	72.289	-0,48%	24,95	24,78	25,17	24,92
06/12/2022	445.549	-0,79%	25,28	24,845	25,32	25,04
05/12/2022	257.802	-5,96%	26,55	25,11	26,55	25,24
02/12/2022	187.791	0,41%	26,41	26,41	26,90	26,84
01/12/2022	155.295	-1,18%	26,76	26,49	27,05	26,73
30/11/2022	197.122	0,90%	26,76	26,13	27,06	27,05
29/11/2022	168.690	0,83%	26,60	26,60	26,91	26,81
28/11/2022	150.822	-1,01%	26,54	26,50	26,885	26,56
25/11/2022	334.994	1,63%	26,25	26,375	26,87	26,83
24/11/2022	123.108	0,23%	26,25	26,25	26,48	26,40
23/11/2022	123.108	0,23%	26,25	26,25	26,48	26,40
22/11/2022	213.581	0,92%	26,43	26,02	26,49	26,34
21/11/2022	105.776	0,08%	26,43	25,98	26,25	26,10
18/11/2022	182.139	0,73%	26,43	26,035	26,60	26,08
17/11/2022	131.188	-0,61%	25,81	25,64	26,175	25,89
16/11/2022	135.494	-0,69%	26,12	25,815	26,22	26,05
15/11/2022	231.134	1,20%	26,12	26,16	26,66	26,20
14/11/2022	98.738	-1,63%	26,28	25,88	26,3237	25,89
11/11/2022	52.856	-1,94%	26,28	26,25	27,00	26,32
10/11/2022	82.568	4,97%	26,28	26,03	27,025	26,84
09/11/2022	42.546	-2,11%	25,96	25,55	26,06	25,53
08/11/2022	54.611	-0,50%	26,25	26,005	26,4255	26,08
07/11/2022	44.562	-0,23%	26,48	26,10	26,61	26,21
04/11/2022	38.507	3,43%	26,48	25,61	26,27	26,23
03/11/2022	54.909	-0,97%	26,48	25,32	25,85	25,61
02/11/2022	66.966	-2,49%	26,48	25,79	26,59	25,86
01/11/2022	121.193	-0,97%	26,48	26,45	26,94	26,52
31/10/2022	67.008	-0,85%	26,48	26,575	27,02	26,78
28/10/2022	85.241	3,01%	26,48	26,315	27,02	27,03
27/10/2022	89.346	-0,76%	26,65	26,21	26,87	26,24
26/10/2022	176.339	3,93%	26,27	26,07	27,35	26,44
25/10/2022	55.884	0,47%	25,22	25,26	25,91	25,44
24/10/2022	81.410	1,44%	25,22	25,09	25,466	25,32
21/10/2022	64.421	1,67%	25,20	24,55	25,19	24,97
20/10/2022	69.267	-2,46%	25,20	24,38	25,39	24,58
19/10/2022	83.324	-0,75%	25,47	24,89	25,50	25,20
18/10/2022	37.743	-1,01%	25,47	25,28	26,09	25,39
17/10/2022	40.987	2,48%	25,47	25,30	25,71	25,65
14/10/2022	39.139	-1,77%	25,40	24,89	25,81	25,03
13/10/2022	56.737	5,77%	23,76	23,70	25,53	25,48
12/10/2022	96.301	0,04%	24,04	23,65	24,28	24,09
11/10/2022	69.746	0,67%	23,79	23,71	24,25	24,08
10/10/2022	40.004	0,84%	23,77	23,77	24,28	23,92
07/10/2022	90.298	-3,89%	24,52	23,69	24,60	23,72
06/10/2022	41.134	-1,00%	24,82	24,55	25,01	24,68
05/10/2022	27.492	-0,60%	24,77	24,63	25,105	24,93
04/10/2022	72.085	4,02%	24,53	24,53	25,14	25,08
03/10/2022	89.715	1,82%	24,05	23,70	24,32	24,11
30/09/2022	115.391	0,04%	23,62	23,535	24,115	23,68
29/09/2022	82.483	-0,21%	23,57	23,31	23,69	23,69
28/09/2022	86.920	1,32%	23,99	23,28	24,03	23,74
27/09/2022	39.186	-0,17%	23,99	23,25	23,82	23,43
26/09/2022	50.899	-1,51%	23,99	23,46	23,97	23,47
23/09/2022	86.752	-1,69%	23,99	23,516	23,91	23,83
22/09/2022	52.213	-2,34%	24,82	24,0812	24,56	24,24
21/09/2022	62.996	-0,80%	25,25	24,84	25,32	24,82
20/09/2022	78.476	0,73%	24,21	24,68	25,075	25,02
19/09/2022	87.828	1,02%	24,21	24,40	24,96	24,84
16/09/2022	321.925	1,28%	24,15	23,71	24,62	24,59
15/09/2022	44.789	1,29%	23,99	24,1202	24,41	24,28
14/09/2022	42.309	-0,13%	24,00	23,76	24,09	23,97
13/09/2022	34.302	-3,46%	24,48	23,858	24,54	24,00
12/09/2022	40.393	0,85%	23,92	24,60	24,906	24,86
09/09/2022	63.478	1,07%	23,92	24,535	24,84	24,65
08/09/2022	73.762	1,46%	23,92	23,70	24,55	24,39
07/09/2022	111.087	0,75%	23,78	23,60	24,08	24,0393
06/09/2022	68.508	-1,53%	24,50	23,57	24,34	23,86
05/09/2022	80.967	-0,49%	24,50	24,08	24,74	24,23
02/09/2022	80.967	-0,49%	24,50	24,08	24,74	24,23
01/09/2022	74.939	-1,50%	24,66	24,12	24,50	24,35
31/08/2022	132.654	-0,92%	24,85	24,62	24,98	24,72
30/08/2022	32.810	-0,40%	25,13	24,77	25,13	24,95
29/08/2022	35.839	-1,80%	25,30	25,03	25,41	25,05
26/08/2022	32.073	-1,92%	26,01	25,49	26,08	25,51
25/08/2022	46.900	1,92%	25,65	25,5608	26,10	26,01
24/08/2022	29.014	-0,51%	25,62	25,37	25,77	25,51
23/08/2022	29.589	-0,66%	25,93	25,63	26,16	25,64
22/08/2022	36.032	-2,16%	26,88	25,74	26,149	25,81
19/08/2022	37.995	-1,27%	26,88	26,21	26,60	26,38
18/08/2022	27.386	-0,63%	26,88	26,64	26,95	26,72
17/08/2022	89.413	-0,78%	27,06	26,62	26,995	26,89
16/08/2022	169.027	0,54%	26,94	26,65	27,21	27,105
15/08/2022	58.564	0,64%	26,65	26,41	26,96	26,96
12/08/2022	147.153	0,71%	26,75	26,54	26,887	26,79
11/08/2022	65.063	1,37%	26,54	26,35	26,59	26,60