Hannon Armstrong Sustainable Infra REIT (HASI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
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
18/06/2024	246.381	0,42%	30,77	30,18	31,23	30,99
17/06/2024	261.728	-1,81%	31,15	29,87	31,15	30,86
14/06/2024	191.492	-0,51%	31,07	31,07	31,72	31,43
13/06/2024	151.267	-1,10%	31,74	31,53	32,00	31,59
12/06/2024	334.628	1,11%	33,22	31,84	33,37	31,94
11/06/2024	253.550	0,25%	31,22	31,00	32,00	31,59
10/06/2024	226.909	0,83%	30,73	30,45	31,61	31,51
07/06/2024	242.181	-1,70%	31,16	30,91	31,72	31,25
06/06/2024	195.713	-4,16%	32,78	31,74	33,19	31,79
05/06/2024	222.011	0,94%	33,00	32,85	33,42	33,17
04/06/2024	183.733	-1,20%	32,99	32,83	33,31	32,86
03/06/2024	357.983	-0,09%	33,45	32,87	33,71	33,26
31/05/2024	485.042	1,43%	32,89	32,28	33,29	33,29
30/05/2024	310.504	2,34%	32,45	32,23	33,09	32,82
29/05/2024	431.814	-1,93%	32,00	31,36	32,58	32,07
28/05/2024	418.325	-1,89%	33,57	32,605	33,98	32,70
24/05/2024	244.272	3,73%	32,37	32,13	33,61	33,33
23/05/2024	418.465	-2,25%	33,16	31,79	33,22	32,13
22/05/2024	421.698	1,73%	32,13	32,10	33,74	32,87
21/05/2024	250.675	1,76%	31,49	31,49	32,47	32,31
20/05/2024	226.847	-0,41%	31,81	31,23	32,37	31,75
17/05/2024	262.875	0,03%	31,89	31,65	32,05	31,88
16/05/2024	286.858	-1,27%	32,16	31,41	32,16	31,87
15/05/2024	331.939	1,54%	32,59	31,39	32,59	32,28
13/05/2024	366.501	-0,09%	32,74	31,53	32,74	32,05
10/05/2024	454.590	-1,50%	32,47	31,41	32,64	32,08
09/05/2024	673.744	6,96%	30,50	30,34	32,74	32,57
08/05/2024	746.640	16,27%	27,00	26,93	30,76	30,45
07/05/2024	300.860	0,50%	26,15	26,15	26,62	26,19
06/05/2024	205.318	0,31%	26,23	25,74	26,45	26,06
03/05/2024	249.655	3,01%	25,98	25,50	26,13	25,98
02/05/2024	394.268	3,23%	25,07	24,59	25,32	25,22
01/05/2024	382.299	-2,32%	25,09	24,35	25,40	24,43
30/04/2024	402.710	-1,92%	25,14	24,93	25,31	25,01
29/04/2024	200.306	-1,77%	26,13	25,34	26,24	25,50
26/04/2024	234.621	2,12%	25,56	25,50	26,48	25,96
25/04/2024	195.075	-2,00%	25,45	24,84	25,45	25,42
24/04/2024	262.151	1,25%	25,31	25,21	26,06	25,94
23/04/2024	256.504	0,91%	25,22	24,56	25,78	25,62
22/04/2024	279.096	1,76%	25,13	24,79	25,67	25,39
19/04/2024	372.211	2,51%	24,22	24,22	24,98	24,95
18/04/2024	375.526	-0,25%	24,39	24,22	25,15	24,34
17/04/2024	378.965	1,16%	24,37	24,27	24,83	24,40
16/04/2024	265.950	-2,78%	24,50	24,01	24,76	24,12
15/04/2024	198.895	-3,24%	25,67	24,73	25,83	24,81
12/04/2024	214.235	-3,03%	26,24	25,48	26,37	25,64
11/04/2024	184.760	-0,38%	26,68	25,82	26,68	26,44
10/04/2024	308.941	-6,32%	27,09	26,28	27,09	26,54
09/04/2024	202.348	2,05%	27,89	27,89	28,42	28,33
08/04/2024	177.533	4,44%	26,93	26,34	27,83	27,76
05/04/2024	164.225	0,15%	26,35	26,16	26,73	26,58
04/04/2024	198.365	-3,03%	27,33	26,41	27,87	26,54
03/04/2024	199.694	0,63%	26,92	26,68	27,53	27,37
02/04/2024	392.994	-3,06%	27,50	26,80	27,51	27,20
01/04/2024	241.295	-1,20%	28,53	27,45	28,53	28,06
28/03/2024	420.390	1,46%	28,00	27,97	28,62	28,40
27/03/2024	323.016	4,71%	27,11	27,11	28,00	27,99
26/03/2024	254.990	-1,44%	27,48	26,525	27,48	26,73
25/03/2024	139.017	1,57%	26,80	26,75	27,25	27,12
22/03/2024	267.417	-0,37%	26,82	26,49	26,83	26,70
21/03/2024	350.882	2,68%	26,18	26,15	26,93	26,80
20/03/2024	245.809	2,76%	25,15	25,15	26,37	26,10
19/03/2024	247.485	0,24%	24,96	24,96	25,98	25,40
18/03/2024	250.570	3,64%	24,45	24,16	25,55	25,34
15/03/2024	928.212	0,41%	24,00	24,00	24,55	24,45
14/03/2024	304.169	-5,03%	25,64	24,25	25,64	24,35
13/03/2024	257.349	-1,76%	26,10	25,62	26,50	25,64
12/03/2024	166.656	0,19%	25,92	25,40	26,20	26,10
11/03/2024	205.205	0,35%	25,87	25,87	26,45	26,05
08/03/2024	253.176	1,92%	25,87	25,27	26,14	25,96
07/03/2024	187.106	0,63%	25,69	25,25	25,81	25,47
06/03/2024	217.263	-0,20%	25,97	25,13	25,99	25,31
05/03/2024	207.171	-0,55%	25,06	25,00	25,53	25,36
04/03/2024	180.557	-1,77%	25,80	25,12	25,80	25,50
01/03/2024	271.946	3,14%	25,26	24,86	26,055	25,96
29/02/2024	597.922	-0,32%	25,76	25,13	25,94	25,17
28/02/2024	209.303	1,04%	24,84	24,84	25,44	25,25
27/02/2024	302.318	1,71%	24,98	24,69	25,25	24,99
26/02/2024	267.289	0,20%	24,51	24,31	25,00	24,57
23/02/2024	346.044	-3,20%	25,31	24,47	25,31	24,52
22/02/2024	361.112	-0,24%	25,30	25,08	25,93	25,33
21/02/2024	375.441	-2,08%	25,72	24,75	25,72	25,39
20/02/2024	403.174	-1,18%	25,68	25,66	26,46	25,93
16/02/2024	499.149	2,82%	26,44	25,54	26,84	26,24
15/02/2024	289.945	4,29%	24,99	24,87	25,64	25,52
14/02/2024	359.486	3,91%	23,86	23,70	24,49	24,47
13/02/2024	361.638	-6,51%	23,73	23,15	24,41	23,55
12/02/2024	330.571	5,57%	24,02	24,02	25,49	25,19
09/02/2024	254.162	1,36%	23,64	23,14	23,92	23,86
08/02/2024	223.456	-0,55%	23,58	23,34	24,02	23,54
07/02/2024	219.455	0,81%	23,69	23,00	23,81	23,67
06/02/2024	244.011	2,85%	22,82	22,82	23,49	23,48