Hannon Armstrong Sustainable Infra REIT (HASI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/11/2024 |
283.090 |
3,10%
|
30,74
|
30,5222
|
31,3899
|
31,27
|
| 27/11/2024 |
281.015 |
3,10%
|
30,27
|
29,86
|
31,3899
|
31,27
|
| 26/11/2024 |
546.626 |
-0,30%
|
29,72
|
29,585
|
31,21
|
30,33
|
| 25/11/2024 |
726.192 |
4,86%
|
29,50
|
29,50
|
30,79
|
30,42
|
| 22/11/2024 |
616.886 |
1,47%
|
28,25
|
28,02
|
29,36
|
29,01
|
| 21/11/2024 |
641.422 |
1,93%
|
27,88
|
27,76
|
28,81
|
28,59
|
| 20/11/2024 |
366.006 |
0,83%
|
27,75
|
26,92
|
28,27
|
28,05
|
| 19/11/2024 |
570.477 |
1,99%
|
27,05
|
26,72
|
28,135
|
27,75
|
| 18/11/2024 |
494.048 |
-0,04%
|
27,22
|
26,72
|
27,5309
|
27,21
|
| 15/11/2024 |
841.214 |
-1,16%
|
27,50
|
26,93
|
28,02
|
27,22
|
| 14/11/2024 |
1.286.286 |
0,70%
|
27,36
|
26,93
|
27,83
|
27,54
|
| 13/11/2024 |
888.788 |
1,67%
|
28,79
|
26,87
|
28,93
|
27,35
|
| 12/11/2024 |
1.183.491 |
-7,81%
|
29,20
|
26,87
|
29,83
|
26,90
|
| 11/11/2024 |
1.028.496 |
4,69%
|
29,11
|
28,44
|
29,94
|
29,18
|
| 08/11/2024 |
1.817.309 |
-10,88%
|
32,20
|
28,42
|
32,81
|
28,60
|
| 07/11/2024 |
856.457 |
-0,47%
|
32,24
|
30,75
|
34,5473
|
32,09
|
| 06/11/2024 |
2.971.568 |
-8,62%
|
35,78
|
30,75
|
36,12
|
32,24
|
| 05/11/2024 |
1.117.423 |
%
|
35,01
|
34,7531
|
36,12
|
35,28
|
| 04/11/2024 |
613.173 |
%
|
35,01
|
35,01
|
35,94
|
35,74
|
| 01/11/2024 |
228.227 |
%
|
35,12
|
34,345
|
35,53
|
34,43
|
| 31/10/2024 |
232.020 |
%
|
34,96
|
34,00
|
35,035
|
35,00
|
| 30/10/2024 |
208.989 |
%
|
34,42
|
34,15
|
34,59
|
34,19
|
| 29/10/2024 |
208.489 |
%
|
34,42
|
34,15
|
34,59
|
34,22
|
| 25/10/2024 |
200.047 |
%
|
34,65
|
33,7212
|
34,28
|
34,13
|
| 24/10/2024 |
508.570 |
%
|
34,65
|
33,92
|
34,80
|
34,08
|
| 23/10/2024 |
245.430 |
%
|
34,06
|
33,96
|
34,48
|
34,44
|
| 22/10/2024 |
318.581 |
%
|
34,54
|
34,20
|
34,725
|
34,34
|
| 21/10/2024 |
413.886 |
%
|
35,29
|
34,23
|
35,20
|
34,44
|
| 18/10/2024 |
186.205 |
%
|
35,29
|
34,86
|
35,545
|
35,11
|
| 17/10/2024 |
684.641 |
%
|
35,17
|
34,8893
|
35,44
|
35,42
|
| 16/10/2024 |
604.132 |
%
|
35,00
|
34,8893
|
35,44
|
35,42
|
| 15/10/2024 |
281.682 |
%
|
35,25
|
34,88
|
35,49
|
35,00
|
| 14/10/2024 |
658.614 |
%
|
34,01
|
33,90
|
35,08
|
35,01
|
| 11/10/2024 |
232.280 |
%
|
33,39
|
33,37
|
34,07
|
34,06
|
| 10/10/2024 |
810.796 |
%
|
34,26
|
33,034
|
34,71
|
32,98
|
| 09/10/2024 |
268.834 |
%
|
34,32
|
34,25
|
34,6841
|
34,59
|
| 08/10/2024 |
446.334 |
%
|
34,49
|
34,05
|
34,81
|
34,50
|
| 07/10/2024 |
427.311 |
%
|
34,49
|
34,16
|
34,95
|
34,74
|
| 04/10/2024 |
596.879 |
%
|
33,91
|
33,835
|
34,68
|
34,57
|
| 03/10/2024 |
191.982 |
%
|
33,54
|
33,485
|
34,32
|
34,3099
|
| 02/10/2024 |
229.662 |
%
|
33,29
|
33,04
|
33,95
|
33,79
|
| 01/10/2024 |
376.468 |
%
|
34,275
|
32,97
|
34,40
|
33,39
|
| 30/09/2024 |
410.323 |
%
|
34,41
|
34,01
|
34,655
|
34,47
|
| 27/09/2024 |
294.614 |
%
|
34,21
|
33,505
|
34,625
|
33,50
|
| 26/09/2024 |
294.200 |
%
|
34,325
|
33,505
|
34,625
|
33,52
|
| 25/09/2024 |
419.469 |
%
|
34,56
|
33,411
|
34,725
|
33,80
|
| 24/09/2024 |
362.944 |
%
|
34,72
|
34,41
|
34,89
|
34,75
|
| 23/09/2024 |
373.891 |
%
|
34,55
|
34,56
|
35,19
|
34,89
|
| 20/09/2024 |
609.706 |
%
|
34,55
|
34,2501
|
35,11
|
34,6493
|
| 19/09/2024 |
419.192 |
%
|
34,90
|
35,04
|
36,14
|
35,11
|
| 18/09/2024 |
369.071 |
%
|
34,90
|
34,50
|
35,36
|
35,25
|
| 17/09/2024 |
353.656 |
%
|
34,76
|
34,50
|
35,36
|
35,25
|
| 16/09/2024 |
337.070 |
%
|
34,76
|
34,22
|
35,16
|
34,77
|
| 13/09/2024 |
692.875 |
%
|
34,76
|
34,51
|
35,12
|
34,70
|
| 12/09/2024 |
1.203.337 |
%
|
32,55
|
33,23
|
34,70
|
34,65
|
| 11/09/2024 |
396.212 |
%
|
32,55
|
32,43
|
33,79
|
33,53
|
| 10/09/2024 |
278.352 |
%
|
32,47
|
31,95
|
32,77
|
32,75
|
| 09/09/2024 |
490.091 |
%
|
32,00
|
31,36
|
32,429
|
32,34
|
| 06/09/2024 |
275.792 |
%
|
33,09
|
32,47
|
33,14
|
33,13
|
| 05/09/2024 |
305.675 |
%
|
32,85
|
32,32
|
33,145
|
32,79
|
| 04/09/2024 |
300.454 |
%
|
32,82
|
32,32
|
33,145
|
32,49
|
| 03/09/2024 |
301.199 |
%
|
32,24
|
31,89
|
32,81
|
32,775
|
| 30/08/2024 |
293.036 |
%
|
32,60
|
32,14
|
32,97
|
31,90
|
| 29/08/2024 |
293.031 |
%
|
32,33
|
32,21
|
32,97
|
32,39
|
| 28/08/2024 |
335.207 |
%
|
32,33
|
32,555
|
33,49
|
33,13
|
| 27/08/2024 |
259.270 |
%
|
33,00
|
32,555
|
33,49
|
32,61
|
| 26/08/2024 |
457.014 |
%
|
33,50
|
32,8304
|
33,9377
|
33,28
|
| 23/08/2024 |
867.329 |
%
|
31,34
|
31,0553
|
33,31
|
33,25
|
| 22/08/2024 |
161.158 |
%
|
30,82
|
30,41
|
31,21
|
30,87
|
| 21/08/2024 |
209.064 |
%
|
31,005
|
30,66
|
31,175
|
31,05
|
| 20/08/2024 |
644.697 |
%
|
31,83
|
30,81
|
31,92
|
30,89
|
| 19/08/2024 |
479.406 |
%
|
31,48
|
31,50
|
32,14
|
32,10
|
| 16/08/2024 |
194.749 |
%
|
31,24
|
31,00
|
31,67
|
31,50
|
| 15/08/2024 |
177.674 |
%
|
31,43
|
30,69
|
31,64
|
31,20
|
| 14/08/2024 |
177.672 |
%
|
31,26
|
30,69
|
31,64
|
30,94
|
| 13/08/2024 |
315.755 |
%
|
30,29
|
30,15
|
31,14
|
31,13
|
| 12/08/2024 |
193.791 |
%
|
30,90
|
29,99
|
30,7254
|
30,21
|
| 09/08/2024 |
217.068 |
%
|
31,19
|
30,54
|
31,11
|
30,71
|
| 08/08/2024 |
216.611 |
%
|
30,75
|
29,86
|
30,92
|
30,54
|
| 07/08/2024 |
381.173 |
%
|
30,50
|
29,69
|
30,95
|
30,16
|
| 06/08/2024 |
331.439 |
%
|
30,14
|
29,69
|
30,95
|
30,16
|
| 05/08/2024 |
684.781 |
%
|
29,70
|
28,73
|
31,075
|
29,93
|
| 02/08/2024 |
851.710 |
%
|
31,40
|
30,35
|
31,74
|
31,14
|
| 01/08/2024 |
706.604 |
%
|
33,21
|
32,09
|
33,735
|
32,12
|
| 31/07/2024 |
299.057 |
%
|
32,82
|
32,75
|
33,986
|
32,77
|
| 30/07/2024 |
271.711 |
%
|
32,82
|
32,5078
|
33,18
|
33,06
|
| 29/07/2024 |
299.860 |
%
|
33,07
|
32,28
|
33,3209
|
32,59
|
| 26/07/2024 |
370.442 |
%
|
33,75
|
32,68
|
33,83
|
32,78
|
| 25/07/2024 |
834.405 |
%
|
31,95
|
31,85
|
33,2598
|
33,00
|
| 24/07/2024 |
343.758 |
%
|
31,53
|
31,915
|
32,56
|
32,03
|
| 23/07/2024 |
262.852 |
%
|
31,53
|
31,365
|
32,468
|
32,24
|
| 22/07/2024 |
441.739 |
%
|
32,085
|
31,52
|
32,3383
|
31,77
|
| 19/07/2024 |
256.801 |
%
|
31,25
|
31,06
|
31,98
|
31,76
|
| 18/07/2024 |
524.945 |
%
|
32,05
|
31,97
|
33,33
|
32,38
|
| 17/07/2024 |
524.931 |
%
|
31,65
|
31,97
|
33,33
|
32,42
|
| 16/07/2024 |
679.318 |
%
|
31,65
|
31,18
|
32,915
|
32,89
|
| 15/07/2024 |
728.975 |
%
|
32,10
|
30,935
|
32,48
|
31,01
|
| 12/07/2024 |
693.328 |
%
|
30,14
|
32,425
|
33,52
|
32,72
|
| 11/07/2024 |
1.223.703 |
%
|
30,14
|
30,12
|
32,28
|
32,20
|
| 10/07/2024 |
323.202 |
%
|
29,11
|
28,84
|
29,34
|
29,13
|
