Hannon Armstrong Sustainable Infra REIT (HASI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
537.194 |
-0,17%
|
36,37
|
35,66
|
36,37
|
36,16
|
| 23/09/2026 |
376.059 |
-3,25%
|
37,20
|
36,00
|
37,20
|
36,21
|
| 22/09/2026 |
274.229 |
0,49%
|
37,38
|
37,15
|
37,63
|
37,21
|
| 21/09/2026 |
236.413 |
0,72%
|
37,26
|
36,76
|
37,28
|
37,03
|
| 18/09/2026 |
337.271 |
-1,04%
|
37,20
|
36,145
|
37,20
|
36,73
|
| 17/09/2026 |
448.329 |
2,17%
|
36,45
|
36,3913
|
37,44
|
37,18
|
| 16/09/2026 |
390.662 |
0,00%
|
36,77
|
35,99
|
36,945
|
36,40
|
| 15/09/2026 |
417.444 |
-1,11%
|
36,84
|
36,28
|
36,99
|
36,43
|
| 14/09/2026 |
436.962 |
-1,37%
|
37,36
|
36,69
|
37,435
|
36,84
|
| 11/09/2026 |
276.940 |
-0,64%
|
37,69
|
37,10
|
37,96
|
37,37
|
| 10/09/2026 |
419.456 |
-2,06%
|
38,40
|
37,38
|
38,40
|
37,61
|
| 09/09/2026 |
433.901 |
-2,46%
|
39,49
|
38,05
|
39,92
|
38,40
|
| 08/09/2026 |
360.943 |
2,56%
|
38,05
|
38,05
|
39,45
|
39,37
|
| 04/09/2026 |
830.236 |
-3,69%
|
39,12
|
37,73
|
39,12
|
38,34
|
| 03/09/2026 |
262.222 |
-0,03%
|
39,83
|
39,375
|
40,21
|
39,84
|
| 02/09/2026 |
561.643 |
0,73%
|
39,52
|
39,23
|
40,22
|
39,83
|
| 01/09/2026 |
4.013.679 |
-0,04%
|
39,55
|
38,9618
|
39,64
|
39,52
|
| 31/08/2026 |
254.942 |
-1,15%
|
40,00
|
39,195
|
40,00
|
39,55
|
| 28/08/2026 |
250.618 |
-0,62%
|
40,27
|
40,00
|
40,56
|
40,00
|
| 27/08/2026 |
307.647 |
0,52%
|
40,00
|
39,76
|
40,34
|
40,27
|
| 26/08/2026 |
223.388 |
1,01%
|
39,575
|
39,36
|
40,08
|
40,06
|
| 25/08/2026 |
276.462 |
0,43%
|
39,50
|
38,97
|
40,04
|
39,64
|
| 24/08/2026 |
515.398 |
0,05%
|
39,40
|
38,79
|
39,79
|
39,47
|
| 21/08/2026 |
562.079 |
-2,75%
|
40,62
|
39,42
|
40,99
|
39,48
|
| 20/08/2026 |
395.733 |
-2,92%
|
42,72
|
40,54
|
42,72
|
40,62
|
| 19/08/2026 |
305.785 |
1,22%
|
41,68
|
41,25
|
42,31
|
41,88
|
| 18/08/2026 |
300.229 |
-1,71%
|
41,784
|
41,215
|
41,784
|
41,36
|
| 17/08/2026 |
620.662 |
0,02%
|
41,9902
|
41,78
|
42,53
|
42,13
|
| 14/08/2026 |
238.619 |
-0,54%
|
42,50
|
42,06
|
43,0553
|
42,12
|
| 13/08/2026 |
361.341 |
1,24%
|
41,99
|
41,425
|
42,37
|
42,35
|
| 12/08/2026 |
351.213 |
1,57%
|
41,08
|
40,975
|
41,9421
|
41,83
|
| 11/08/2026 |
456.832 |
1,23%
|
40,57
|
40,57
|
41,6665
|
41,08
|
| 10/08/2026 |
471.216 |
-0,31%
|
41,00
|
39,41
|
41,00
|
40,57
|
| 07/08/2026 |
840.931 |
6,54%
|
39,57
|
39,57
|
41,38
|
40,65
|
| 06/08/2026 |
550.492 |
0,60%
|
38,22
|
38,11
|
38,88
|
38,24
|
| 05/08/2026 |
320.892 |
-1,81%
|
38,52
|
38,01
|
38,52
|
38,17
|
| 04/08/2026 |
389.367 |
0,96%
|
38,82
|
38,645
|
39,435
|
38,90
|
| 03/08/2026 |
335.936 |
1,88%
|
37,92
|
37,77
|
38,66
|
38,58
|
| 31/07/2026 |
284.569 |
-0,24%
|
38,18
|
37,45
|
38,077
|
37,87
|
| 30/07/2026 |
328.287 |
0,90%
|
37,65
|
37,65
|
38,78
|
37,96
|
| 29/07/2026 |
394.886 |
-2,90%
|
38,94
|
37,445
|
38,98
|
37,65
|
| 28/07/2026 |
503.040 |
1,12%
|
38,44
|
37,92
|
38,99
|
38,76
|
| 27/07/2026 |
310.028 |
0,30%
|
38,874
|
37,60
|
38,874
|
38,42
|
| 24/07/2026 |
330.934 |
0,05%
|
38,42
|
38,05
|
38,66
|
38,37
|
| 23/07/2026 |
318.012 |
1,17%
|
37,60
|
37,51
|
38,47
|
38,35
|
| 22/07/2026 |
477.668 |
-1,30%
|
38,67
|
37,91
|
38,8461
|
37,91
|
| 21/07/2026 |
360.984 |
1,57%
|
37,82
|
37,50
|
38,72
|
38,41
|
| 20/07/2026 |
380.473 |
-1,55%
|
34,7412
|
34,7412
|
38,805
|
37,82
|
| 17/07/2026 |
271.619 |
-1,18%
|
38,88
|
37,80
|
38,88
|
38,42
|
| 16/07/2026 |
258.958 |
1,19%
|
38,40
|
38,32
|
39,31
|
38,88
|
| 15/07/2026 |
346.470 |
-0,16%
|
38,4155
|
38,32
|
39,155
|
38,40
|
| 14/07/2026 |
568.960 |
1,46%
|
37,65
|
37,65
|
38,80
|
38,46
|
| 13/07/2026 |
223.936 |
0,15%
|
38,42
|
37,6345
|
38,42
|
37,90
|
| 10/07/2026 |
300.441 |
1,34%
|
38,00
|
37,48
|
38,10
|
37,82
|
| 09/07/2026 |
635.548 |
-0,12%
|
37,40
|
37,32
|
38,24
|
37,32
|
| 08/07/2026 |
265.147 |
-0,66%
|
37,3451
|
37,13
|
37,95
|
37,40
|
| 07/07/2026 |
280.146 |
-1,57%
|
38,75
|
37,65
|
38,75
|
37,65
|
| 06/07/2026 |
255.917 |
0,08%
|
38,00
|
38,00
|
38,965
|
38,28
|
| 02/07/2026 |
293.426 |
0,12%
|
39,4988
|
37,395
|
39,4988
|
38,26
|
| 01/07/2026 |
283.072 |
-0,85%
|
39,00
|
38,205
|
39,76
|
38,205
|
| 30/06/2026 |
235.027 |
0,26%
|
38,92
|
38,87
|
39,655
|
39,05
|
| 29/06/2026 |
642.390 |
-1,49%
|
39,05
|
37,80
|
39,54
|
38,95
|
| 26/06/2026 |
396.138 |
1,05%
|
39,14
|
38,81
|
39,72
|
39,58
|
| 25/06/2026 |
246.315 |
0,12%
|
39,10
|
38,73
|
39,48
|
39,18
|
| 24/06/2026 |
391.451 |
-0,05%
|
39,1671
|
39,02
|
39,93
|
39,10
|
| 23/06/2026 |
228.365 |
-0,18%
|
39,50
|
38,63
|
39,50
|
39,15
|
| 18/06/2026 |
288.913 |
2,76%
|
38,00
|
38,00
|
39,24
|
39,24
|
| 17/06/2026 |
406.708 |
-2,54%
|
39,00
|
37,86
|
39,345
|
37,99
|
| 16/06/2026 |
611.982 |
1,74%
|
39,56
|
38,34
|
39,56
|
39,00
|
| 15/06/2026 |
447.817 |
-0,21%
|
39,50
|
37,81
|
39,50
|
38,23
|
| 12/06/2026 |
331.498 |
2,57%
|
38,00
|
37,33
|
38,685
|
38,29
|
| 11/06/2026 |
683.056 |
2,63%
|
36,91
|
36,36
|
37,35
|
37,33
|
| 10/06/2026 |
750.788 |
-0,84%
|
37,53
|
36,25
|
37,53
|
36,37
|
| 09/06/2026 |
738.173 |
-1,46%
|
37,88
|
36,80
|
37,92
|
36,80
|
| 08/06/2026 |
1.549.156 |
-3,28%
|
39,91
|
37,36
|
39,91
|
37,36
|
| 05/06/2026 |
546.697 |
-3,93%
|
40,67
|
38,39
|
40,67
|
38,67
|
| 04/06/2026 |
376.132 |
0,31%
|
40,10
|
40,00
|
40,73
|
40,24
|
| 03/06/2026 |
345.047 |
-1,33%
|
40,55
|
40,00
|
40,71
|
40,13
|
| 02/06/2026 |
422.367 |
1,17%
|
40,36
|
40,0957
|
41,31
|
40,65
|
| 01/06/2026 |
452.691 |
-1,95%
|
41,00
|
40,06
|
41,00
|
40,20
|
| 29/05/2026 |
440.257 |
-0,73%
|
42,46
|
40,56
|
42,46
|
41,00
|
| 28/05/2026 |
406.145 |
-0,91%
|
42,00
|
41,16
|
42,00
|
41,32
|
| 27/05/2026 |
349.934 |
1,19%
|
41,50
|
41,2701
|
42,105
|
41,70
|
| 26/05/2026 |
312.632 |
1,48%
|
40,66
|
40,61
|
41,3299
|
41,21
|
| 22/05/2026 |
465.497 |
-0,12%
|
40,66
|
40,03
|
41,505
|
40,61
|
| 21/05/2026 |
413.699 |
1,12%
|
40,20
|
39,73
|
40,799
|
40,66
|
| 20/05/2026 |
494.910 |
1,26%
|
39,6518
|
39,6518
|
40,56
|
40,21
|
| 19/05/2026 |
366.813 |
-2,64%
|
40,77
|
39,27
|
40,77
|
39,71
|
| 18/05/2026 |
447.722 |
-1,02%
|
41,19
|
40,37
|
41,25
|
40,77
|
| 15/05/2026 |
293.802 |
-1,01%
|
40,85
|
40,21
|
41,20
|
41,19
|
| 14/05/2026 |
456.732 |
1,85%
|
40,65
|
40,60
|
41,49
|
41,39
|
| 13/05/2026 |
499.015 |
-0,81%
|
40,66
|
40,61
|
41,47
|
40,64
|
| 12/05/2026 |
473.829 |
-0,06%
|
41,00
|
40,0242
|
41,33
|
40,97
|
| 11/05/2026 |
680.744 |
-0,17%
|
41,55
|
40,78
|
42,17
|
40,98
|
| 08/05/2026 |
713.342 |
-3,37%
|
43,14
|
40,695
|
44,12
|
41,05
|
| 07/05/2026 |
520.656 |
-1,99%
|
43,46
|
42,36
|
43,93
|
42,47
|
| 06/05/2026 |
362.873 |
0,70%
|
43,50
|
42,83
|
43,64
|
43,31
|
| 05/05/2026 |
403.893 |
1,75%
|
42,25
|
42,13
|
43,02
|
42,97
|
| 04/05/2026 |
374.708 |
-0,73%
|
42,53
|
42,123
|
42,94
|
42,23
|
| 01/05/2026 |
476.013 |
1,38%
|
42,26
|
41,65
|
42,98
|
42,53
|
