Hannon Armstrong Sustainable Infra REIT (HASI)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
100.106 |
-1,28%
|
31,65
|
32,36
|
33,33
|
32,47
|
16/07/2024 |
486.259 |
6,06%
|
31,66
|
31,17
|
32,92
|
32,89
|
15/07/2024 |
391.731 |
-5,23%
|
32,23
|
30,93
|
32,44
|
31,01
|
12/07/2024 |
553.761 |
1,62%
|
32,50
|
32,48
|
33,51
|
32,72
|
11/07/2024 |
924.649 |
10,54%
|
30,21
|
30,21
|
32,28
|
32,20
|
10/07/2024 |
308.892 |
0,45%
|
29,15
|
28,86
|
29,34
|
29,13
|
09/07/2024 |
276.691 |
0,35%
|
28,79
|
28,72
|
29,43
|
29,00
|
08/07/2024 |
365.014 |
-0,45%
|
29,00
|
28,37
|
29,17
|
28,90
|
05/07/2024 |
286.732 |
0,10%
|
28,90
|
28,51
|
29,29
|
29,03
|
04/07/2024 |
182.592 |
0,00%
|
28,63
|
28,54
|
29,31
|
29,00
|
03/07/2024 |
182.592 |
1,05%
|
28,63
|
28,54
|
29,31
|
29,00
|
02/07/2024 |
353.528 |
-0,10%
|
28,71
|
28,21
|
28,98
|
28,70
|
01/07/2024 |
419.758 |
-2,94%
|
29,68
|
28,42
|
29,68
|
28,73
|
28/06/2024 |
1.333.810 |
-1,04%
|
30,24
|
29,00
|
30,24
|
29,60
|
27/06/2024 |
273.232 |
0,07%
|
29,86
|
29,59
|
30,05
|
29,91
|
26/06/2024 |
213.512 |
-1,26%
|
29,98
|
29,74
|
30,32
|
29,89
|
25/06/2024 |
216.252 |
-1,24%
|
30,51
|
30,00
|
30,55
|
30,27
|
24/06/2024 |
207.588 |
0,92%
|
30,47
|
30,16
|
30,86
|
30,65
|
21/06/2024 |
1.777.050 |
-0,16%
|
30,40
|
29,93
|
30,40
|
30,37
|
20/06/2024 |
251.389 |
-1,84%
|
30,95
|
30,00
|
31,15
|
30,42
|
19/06/2024 |
246.381 |
0,00%
|
30,77
|
30,18
|
31,23
|
30,99
|
18/06/2024 |
246.381 |
-1,40%
|
30,77
|
30,18
|
31,23
|
30,99
|
17/06/2024 |
404.043 |
-1,81%
|
31,30
|
29,865
|
31,25
|
30,86
|
14/06/2024 |
185.682 |
-0,51%
|
31,07
|
31,07
|
31,89
|
31,43
|
13/06/2024 |
223.292 |
-1,10%
|
31,76
|
31,52
|
32,05
|
31,59
|
12/06/2024 |
505.478 |
1,11%
|
33,26
|
31,86
|
33,38
|
31,94
|
11/06/2024 |
460.753 |
0,25%
|
31,27
|
31,05
|
32,01
|
31,59
|
10/06/2024 |
320.485 |
0,83%
|
30,65
|
30,43
|
31,59
|
31,51
|
07/06/2024 |
270.834 |
-1,70%
|
31,03
|
30,90
|
31,75
|
31,25
|
06/06/2024 |
261.547 |
-4,16%
|
32,75
|
31,765
|
33,15
|
31,79
|
05/06/2024 |
351.508 |
0,88%
|
32,85
|
32,76
|
33,46
|
33,15
|
04/06/2024 |
329.005 |
-1,20%
|
33,48
|
32,82
|
33,33
|
32,86
|
03/06/2024 |
450.636 |
-0,09%
|
33,48
|
32,84
|
33,83
|
33,26
|
31/05/2024 |
525.724 |
1,43%
|
32,85
|
32,30
|
33,265
|
33,29
|
30/05/2024 |
332.056 |
2,34%
|
32,50
|
32,13
|
33,1083
|
32,82
|
29/05/2024 |
794.778 |
-1,93%
|
33,70
|
31,34
|
32,595
|
32,07
|
28/05/2024 |
696.014 |
-1,89%
|
33,70
|
32,60
|
33,99
|
32,70
|
27/05/2024 |
244.272 |
0,00%
|
32,37
|
32,13
|
33,61
|
33,33
|
24/05/2024 |
244.272 |
1,40%
|
32,37
|
32,13
|
33,61
|
33,33
|
23/05/2024 |
392.704 |
-2,25%
|
33,26
|
31,7802
|
33,30
|
32,13
|
22/05/2024 |
1.620.692 |
1,73%
|
32,33
|
32,04
|
33,76
|
32,87
|
21/05/2024 |
680.408 |
1,76%
|
31,63
|
31,4831
|
32,47
|
32,31
|
20/05/2024 |
871.257 |
-0,41%
|
31,88
|
31,23
|
32,38
|
31,75
|
17/05/2024 |
397.152 |
0,03%
|
31,88
|
31,65
|
32,05
|
31,88
|
16/05/2024 |
659.929 |
-1,27%
|
32,12
|
31,41
|
32,37
|
31,87
|
15/05/2024 |
500.194 |
1,64%
|
32,76
|
31,3173
|
32,59
|
32,31
|
14/05/2024 |
1.557.690 |
-0,81%
|
32,63
|
31,40
|
32,898
|
31,79
|
13/05/2024 |
537.618 |
-0,09%
|
32,63
|
31,515
|
32,71
|
32,05
|
10/05/2024 |
953.768 |
-1,50%
|
32,42
|
31,40
|
32,65
|
32,08
|
09/05/2024 |
1.676.571 |
6,96%
|
30,67
|
30,28
|
32,74
|
32,57
|
08/05/2024 |
1.593.865 |
16,27%
|
26,38
|
26,875
|
30,77
|
30,45
|
07/05/2024 |
331.593 |
0,50%
|
26,38
|
26,07
|
26,64
|
26,19
|
06/05/2024 |
273.491 |
0,31%
|
26,19
|
25,72
|
26,48
|
26,06
|
03/05/2024 |
552.279 |
3,01%
|
26,01
|
25,49
|
26,13
|
25,98
|
02/05/2024 |
354.954 |
3,23%
|
25,01
|
24,61
|
25,32
|
25,22
|
01/05/2024 |
691.199 |
-2,32%
|
25,275
|
24,365
|
25,495
|
24,43
|
30/04/2024 |
466.337 |
-1,93%
|
25,21
|
24,93
|
25,51
|
25,009
|
29/04/2024 |
394.458 |
-1,77%
|
26,17
|
25,34
|
26,39
|
25,50
|
26/04/2024 |
391.071 |
2,12%
|
25,32
|
25,46
|
26,48
|
25,96
|
25/04/2024 |
423.762 |
-2,01%
|
25,32
|
24,74
|
25,44
|
25,42
|
24/04/2024 |
321.006 |
1,25%
|
25,27
|
25,11
|
26,055
|
25,94
|
23/04/2024 |
335.349 |
0,91%
|
25,14
|
24,52
|
25,79
|
25,62
|
22/04/2024 |
395.557 |
1,76%
|
25,14
|
24,79
|
25,70
|
25,39
|
19/04/2024 |
334.574 |
2,51%
|
24,38
|
24,22
|
25,00
|
24,95
|
18/04/2024 |
387.314 |
-0,25%
|
24,40
|
24,18
|
25,17
|
24,34
|
17/04/2024 |
367.646 |
1,16%
|
24,435
|
24,28
|
24,85
|
24,40
|
16/04/2024 |
531.057 |
-2,78%
|
24,53
|
24,00
|
24,77
|
24,12
|
15/04/2024 |
257.186 |
-3,24%
|
25,80
|
24,738
|
25,87
|
24,81
|
12/04/2024 |
235.044 |
-2,80%
|
26,335
|
25,49
|
26,375
|
25,70
|
11/04/2024 |
422.064 |
-0,38%
|
26,62
|
25,803
|
26,815
|
26,44
|
10/04/2024 |
376.903 |
-6,32%
|
26,98
|
26,28
|
26,96
|
26,54
|
09/04/2024 |
676.393 |
2,05%
|
27,98
|
27,95
|
28,42
|
28,33
|
08/04/2024 |
191.672 |
4,44%
|
27,02
|
26,32
|
27,83
|
27,76
|
05/04/2024 |
185.988 |
0,15%
|
26,36
|
26,155
|
26,53
|
26,58
|
04/04/2024 |
271.329 |
-1,54%
|
27,43
|
26,38
|
27,87
|
26,54
|
03/04/2024 |
209.672 |
0,63%
|
26,90
|
26,60
|
27,52
|
27,37
|
02/04/2024 |
675.950 |
-3,07%
|
27,37
|
26,81
|
27,52
|
27,20
|
01/04/2024 |
282.336 |
-1,20%
|
28,45
|
27,44
|
28,40
|
28,06
|
28/03/2024 |
959.643 |
1,47%
|
27,12
|
27,97
|
28,62
|
28,40
|
27/03/2024 |
452.621 |
4,71%
|
27,12
|
27,08
|
27,9975
|
27,99
|
26/03/2024 |
480.272 |
-1,44%
|
26,84
|
26,53
|
27,47
|
26,73
|
25/03/2024 |
417.546 |
1,57%
|
26,69
|
26,72
|
27,26
|
27,12
|
22/03/2024 |
239.886 |
-0,37%
|
26,69
|
26,49
|
26,91
|
26,70
|
21/03/2024 |
384.275 |
2,68%
|
26,11
|
26,10
|
26,93
|
26,80
|
20/03/2024 |
339.527 |
2,76%
|
25,20
|
25,16
|
26,38
|
26,10
|
19/03/2024 |
279.308 |
0,24%
|
24,39
|
25,03
|
25,98
|
25,40
|
18/03/2024 |
261.373 |
3,64%
|
24,39
|
24,1301
|
25,58
|
25,34
|
15/03/2024 |
314.423 |
0,41%
|
24,20
|
24,01
|
24,58
|
24,45
|
14/03/2024 |
396.518 |
-5,03%
|
26,20
|
24,24
|
25,54
|
24,35
|
13/03/2024 |
241.497 |
-1,76%
|
25,88
|
25,63
|
26,53
|
25,64
|
12/03/2024 |
414.235 |
0,19%
|
25,88
|
25,45
|
26,20
|
26,10
|
11/03/2024 |
249.449 |
0,35%
|
25,96
|
25,87
|
26,47
|
26,05
|
08/03/2024 |
348.902 |
1,92%
|
25,73
|
25,28
|
26,14
|
25,96
|
07/03/2024 |
209.128 |
0,63%
|
25,69
|
25,25
|
25,85
|
25,47
|
06/03/2024 |
351.346 |
-0,20%
|
25,18
|
25,125
|
26,05
|
25,31
|
05/03/2024 |
196.985 |
-0,55%
|
25,18
|
24,99
|
25,54
|
25,36
|
04/03/2024 |
279.418 |
-1,77%
|
25,76
|
25,08
|
25,9242
|
25,50
|
01/03/2024 |
440.730 |
3,14%
|
25,63
|
24,835
|
26,07
|
25,96
|
29/02/2024 |
183.630 |
-0,32%
|
25,63
|
25,06
|
25,94
|
25,17
|
28/02/2024 |
553.390 |
1,04%
|
24,79
|
24,825
|
25,46
|
25,25
|