Hannon Armstrong Sustainable Infra REIT (HASI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/02/2025 |
783.523 |
0,04%
|
28,81
|
28,58
|
29,10
|
28,95
|
| 19/02/2025 |
870.361 |
-0,65%
|
28,89
|
28,63
|
29,23
|
28,94
|
| 18/02/2025 |
858.571 |
3,96%
|
28,08
|
27,935
|
29,48
|
29,13
|
| 17/02/2025 |
668.737 |
0,00%
|
30,86
|
27,36
|
30,90
|
28,02
|
| 14/02/2025 |
1.639.084 |
0,32%
|
27,93
|
27,35
|
30,89
|
28,02
|
| 13/02/2025 |
476.733 |
0,58%
|
27,86
|
27,56
|
28,18
|
27,93
|
| 12/02/2025 |
608.824 |
-1,07%
|
27,86
|
27,31
|
28,065
|
27,77
|
| 11/02/2025 |
303.672 |
-1,65%
|
28,35
|
27,88
|
28,40
|
28,07
|
| 10/02/2025 |
315.251 |
1,17%
|
28,08
|
27,90
|
28,645
|
28,54
|
| 07/02/2025 |
280.369 |
-0,25%
|
28,23
|
27,72
|
28,3499
|
28,21
|
| 06/02/2025 |
316.149 |
2,06%
|
28,20
|
27,91
|
28,34
|
28,28
|
| 05/02/2025 |
274.377 |
0,33%
|
27,775
|
27,42
|
27,8999
|
27,71
|
| 04/02/2025 |
661.119 |
0,22%
|
27,45
|
26,96
|
27,78
|
27,62
|
| 03/02/2025 |
506.268 |
-1,61%
|
28,59
|
27,23
|
27,845
|
27,56
|
| 31/01/2025 |
1.408.827 |
-2,23%
|
28,60
|
27,81
|
28,995
|
28,01
|
| 30/01/2025 |
513.734 |
1,70%
|
28,63
|
28,40
|
28,84
|
28,65
|
| 29/01/2025 |
557.611 |
3,15%
|
27,36
|
27,355
|
28,175
|
28,17
|
| 28/01/2025 |
394.852 |
-2,08%
|
27,49
|
26,8999
|
27,78
|
27,31
|
| 27/01/2025 |
638.391 |
2,09%
|
27,49
|
27,33
|
27,99
|
27,89
|
| 24/01/2025 |
862.796 |
2,40%
|
26,735
|
26,621
|
27,53
|
27,32
|
| 23/01/2025 |
569.730 |
-1,37%
|
27,33
|
26,43
|
26,97
|
26,68
|
| 22/01/2025 |
769.487 |
-1,82%
|
27,33
|
26,72
|
27,3299
|
27,05
|
| 21/01/2025 |
540.161 |
-1,33%
|
27,96
|
27,3138
|
27,99
|
27,55
|
| 20/01/2025 |
275.927 |
0,00%
|
28,46
|
27,82
|
28,46
|
27,92
|
| 17/01/2025 |
372.098 |
-0,85%
|
28,34
|
27,803
|
28,4685
|
27,925
|
| 16/01/2025 |
264.387 |
2,18%
|
27,56
|
27,495
|
28,39
|
28,16
|
| 15/01/2025 |
281.799 |
0,26%
|
26,725
|
27,42
|
28,45
|
27,56
|
| 14/01/2025 |
435.213 |
3,85%
|
26,725
|
26,58
|
27,98
|
27,49
|
| 13/01/2025 |
433.481 |
-1,82%
|
26,74
|
26,07
|
26,735
|
26,47
|
| 09/01/2025 |
933.273 |
-0,69%
|
27,64
|
26,96
|
27,88
|
26,96
|
| 08/01/2025 |
853.811 |
-0,04%
|
27,64
|
27,38
|
27,88
|
27,59
|
| 07/01/2025 |
381.248 |
0,99%
|
27,82
|
26,98
|
27,78
|
27,63
|
| 06/01/2025 |
304.479 |
-1,44%
|
27,26
|
27,34
|
28,13
|
27,36
|
| 03/01/2025 |
227.856 |
2,25%
|
27,27
|
27,105
|
27,76
|
27,76
|
| 02/01/2025 |
347.198 |
1,19%
|
26,99
|
26,92
|
27,68
|
27,15
|
| 31/12/2024 |
0 |
0,45%
|
26,99
|
26,81
|
27,39
|
26,83
|
| 30/12/2024 |
341.797 |
-0,95%
|
27,41
|
26,35
|
27,81
|
27,81
|
| 27/12/2024 |
240.343 |
-0,87%
|
27,505
|
26,965
|
27,88
|
26,965
|
| 26/12/2024 |
205.766 |
-0,36%
|
27,53
|
27,19
|
27,77
|
27,62
|
| 24/12/2024 |
0 |
1,36%
|
27,10
|
26,96
|
27,74
|
27,72
|
| 23/12/2024 |
291.370 |
-1,09%
|
26,31
|
27,0409
|
27,56
|
27,29
|
| 20/12/2024 |
375.555 |
4,81%
|
26,39
|
26,33
|
27,91
|
27,59
|
| 19/12/2024 |
737.053 |
-0,79%
|
27,95
|
26,20
|
27,11
|
26,39
|
| 18/12/2024 |
0 |
-4,66%
|
27,95
|
26,41
|
28,69
|
26,60
|
| 17/12/2024 |
1.076.995 |
-2,86%
|
28,50
|
27,77
|
28,685
|
27,90
|
| 16/12/2024 |
795.365 |
-3,46%
|
29,60
|
28,62
|
29,675
|
28,72
|
| 13/12/2024 |
549.447 |
-0,93%
|
30,12
|
29,18
|
30,15
|
29,75
|
| 12/12/2024 |
357.139 |
-1,35%
|
30,12
|
29,39
|
30,385
|
30,03
|
| 11/12/2024 |
426.856 |
-0,49%
|
30,72
|
30,035
|
30,91
|
30,44
|
| 10/12/2024 |
383.642 |
-3,17%
|
31,20
|
30,36
|
31,295
|
30,59
|
| 09/12/2024 |
419.874 |
1,54%
|
31,44
|
31,17
|
31,97
|
31,59
|
| 06/12/2024 |
365.437 |
0,52%
|
31,36
|
30,875
|
31,5099
|
31,11
|
| 05/12/2024 |
291.410 |
0,10%
|
31,10
|
30,90
|
31,345
|
30,95
|
| 04/12/2024 |
427.420 |
0,78%
|
30,58
|
30,56
|
31,15
|
30,92
|
| 03/12/2024 |
287.280 |
-1,38%
|
31,285
|
30,39
|
31,15
|
30,68
|
| 02/12/2024 |
538.032 |
-0,70%
|
32,00
|
30,95
|
32,00
|
31,14
|
| 29/11/2024 |
177.915 |
2,59%
|
31,27
|
31,075
|
32,08
|
31,36
|
| 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
|
