Hannon Armstrong Sustainable Infra REIT (HASI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
13/07/2023	282.478	1,10%	26,60	26,41	26,83	26,66
12/07/2023	367.351	2,85%	26,53	26,055	26,745	26,37
11/07/2023	234.768	1,46%	25,36	25,165	25,7875	25,64
10/07/2023	283.634	2,56%	24,50	24,50	25,43	25,27
07/07/2023	206.153	2,80%	24,61	24,11	25,00	24,64
06/07/2023	229.281	-1,96%	24,61	23,4071	24,16	23,97
05/07/2023	208.251	-1,17%	24,61	24,25	24,805	24,45
04/07/2023	176.869	0,55%	24,85	24,56	25,14	24,74
03/07/2023	176.869	0,55%	24,85	24,56	25,14	24,74
30/06/2023	279.022	-0,48%	25,31	24,865	25,53	25,00
29/06/2023	293.679	2,32%	24,25	24,52	25,50	25,12
28/06/2023	282.299	0,53%	24,25	24,12	24,6743	24,55
27/06/2023	346.173	1,29%	24,12	23,9825	24,61	24,42
26/06/2023	297.275	1,56%	25,54	23,69	24,38	24,11
23/06/2023	410.584	-3,34%	25,54	23,605	24,37	23,74
22/06/2023	295.990	-4,06%	25,54	24,465	25,60	24,56
21/06/2023	310.955	-2,18%	25,66	25,30	26,30	25,60
20/06/2023	255.707	-3,57%	28,28	26,16	26,929	26,17
19/06/2023	476.820	-4,47%	28,28	26,575	28,42	27,14
16/06/2023	476.820	-4,47%	28,28	26,575	28,42	27,14
15/06/2023	314.376	3,38%	27,15	27,11	28,55	28,41
14/06/2023	581.913	2,04%	27,28	27,05	27,86	27,48
13/06/2023	833.189	6,15%	25,62	25,61	26,97	26,93
12/06/2023	543.334	3,76%	24,37	24,33	25,50	25,37
09/06/2023	303.302	-4,57%	25,51	24,42	25,76	24,45
08/06/2023	320.441	0,79%	25,51	25,21	25,73	25,62
07/06/2023	499.355	0,75%	25,52	25,06	26,00	25,42
06/06/2023	378.582	0,64%	24,70	24,605	25,29	25,23
05/06/2023	373.525	0,80%	25,00	24,78	25,48	25,07
02/06/2023	422.368	2,01%	24,99	24,235	25,07	24,87
01/06/2023	902.808	3,61%	23,51	23,095	24,62	24,38
31/05/2023	1.133.665	2,57%	22,92	22,93	23,96	23,53
30/05/2023	1.133.665	2,57%	22,92	22,93	23,96	23,59
29/05/2023	1.051.589	0,39%	22,92	22,43	23,23	23,00
26/05/2023	1.051.589	0,39%	22,92	22,43	23,23	23,00
25/05/2023	3.072.417	-2,33%	23,49	22,525	24,28	23,50
24/05/2023	1.584.337	-12,67%	24,64	23,665	25,10	23,30
23/05/2023	238.353	-0,37%	26,76	26,64	27,835	26,68
22/05/2023	206.070	4,57%	25,91	25,85	26,8298	26,78
19/05/2023	270.837	-0,70%	26,20	25,325	26,44	25,61
18/05/2023	184.790	-0,12%	25,63	25,36	25,92	25,79
17/05/2023	242.131	4,58%	24,995	24,79	25,88	25,82
16/05/2023	155.007	-5,40%	25,87	24,67	26,18	24,69
15/05/2023	207.362	2,55%	25,31	25,32	26,29	26,10
12/05/2023	179.479	-1,05%	25,96	25,235	26,365	25,45
11/05/2023	209.042	-0,77%	25,48	25,48	26,02	25,72
10/05/2023	239.215	4,39%	25,345	25,05	25,97	25,92
09/05/2023	188.153	-2,70%	25,09	24,655	25,14	24,83
08/05/2023	201.429	-1,60%	26,41	25,40	26,7503	25,76
05/05/2023	350.081	5,10%	25,955	25,17	26,80	26,18
04/05/2023	416.436	-3,93%	25,72	24,66	25,9863	24,91
03/05/2023	281.840	3,76%	25,02	24,955	27,10	25,93
02/05/2023	462.094	-9,52%	27,27	24,99	27,53	24,99
01/05/2023	236.988	-2,68%	28,46	27,28	28,52	27,62
28/04/2023	142.427	1,43%	27,85	27,77	28,59	28,38
27/04/2023	221.092	5,95%	26,61	26,51	28,01	27,98
26/04/2023	370.707	-5,75%	27,655	26,18	27,90	26,41
25/04/2023	257.812	-3,48%	28,76	28,00	29,07	28,02
24/04/2023	246.528	1,93%	28,45	28,25	29,08	29,03
21/04/2023	134.063	0,74%	28,44	27,9718	28,68	28,48
20/04/2023	211.516	-1,70%	28,25	27,875	28,76	28,27
19/04/2023	195.977	0,91%	28,34	28,07	28,95	28,76
18/04/2023	150.278	-0,14%	28,76	27,975	28,76	28,50
17/04/2023	147.183	2,37%	27,83	27,8238	28,65	28,54
14/04/2023	217.980	-2,35%	28,68	27,32	28,695	27,88
13/04/2023	128.710	2,11%	28,17	27,99	28,655	28,55
12/04/2023	184.641	-1,38%	28,80	27,87	28,85	27,96
11/04/2023	197.420	0,85%	28,40	27,93	28,545	28,35
10/04/2023	152.571	1,70%	27,57	27,2822	28,24	28,11
06/04/2023	135.792	0,25%	27,65	27,35	27,86	27,64
05/04/2023	167.946	-2,23%	28,05	27,30	28,10	27,57
04/04/2023	177.817	1,22%	27,88	27,608	28,625	28,20
03/04/2023	273.132	-2,59%	28,86	27,58	29,06	27,86
31/03/2023	265.647	2,64%	28,105	28,10	28,72	28,60
30/03/2023	281.560	1,99%	28,02	28,19	29,01	28,26
29/03/2023	278.347	4,37%	26,875	26,785	27,81	27,71
28/03/2023	388.989	0,99%	26,16	25,99	26,71	26,55
27/03/2023	222.847	1,12%	26,53	25,84	26,69	26,29
24/03/2023	285.507	2,52%	24,94	24,605	26,03	26,00
23/03/2023	572.121	-1,40%	25,85	25,195	26,91	25,36
22/03/2023	620.735	-0,39%	25,73	25,43	26,71	25,72
21/03/2023	499.371	7,85%	24,66	24,505	26,13	25,82
20/03/2023	441.246	0,25%	24,085	23,837	24,64	23,94
17/03/2023	811.979	-0,13%	24,41	23,50	25,25	23,88
16/03/2023	792.246	-7,72%	25,45	23,75	25,555	23,91
15/03/2023	854.487	-5,37%	25,95	25,04	26,40	25,91
14/03/2023	504.563	-2,21%	29,00	26,90	29,08	27,38
13/03/2023	736.057	1,27%	27,16	26,19	28,76	28,00
10/03/2023	443.828	-5,41%	28,98	27,50	29,24	27,65
09/03/2023	154.705	-2,57%	30,45	29,19	30,855	29,23
08/03/2023	368.483	-1,96%	30,65	29,19	30,67	30,00
07/03/2023	187.358	-1,42%	31,05	30,415	31,32	30,60
06/03/2023	330.415	-0,45%	31,30	30,81	31,47	31,04
03/03/2023	279.700	0,48%	31,48	30,945	31,63	31,18
02/03/2023	324.134	-0,64%	30,82	30,06	31,04	31,03
01/03/2023	263.529	-0,57%	31,36	31,04	31,63	31,23
28/02/2023	309.250	-1,23%	31,53	31,095	31,74	31,41
27/02/2023	232.065	0,32%	31,85	31,64	32,03	31,80
24/02/2023	172.243	-2,58%	31,57	31,455	32,14	31,70
23/02/2023	471.176	4,93%	31,56	30,84	32,67	32,54