Hanmi Financial Corporation (HAFC)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
23/07/2024 106.651 0,00% 19,37 19,27 20,105 20,05
22/07/2024 106.651 2,77% 19,37 19,27 20,105 20,05
19/07/2024 98.457 -0,21% 19,61 19,49 20,00 19,51
18/07/2024 156.272 -1,26% 19,56 19,38 20,11 19,55
17/07/2024 123.213 2,96% 19,02 19,02 19,81 19,80
16/07/2024 156.722 6,30% 18,30 18,29 19,32 19,23
15/07/2024 155.568 4,09% 17,67 17,59 18,22 18,09
12/07/2024 139.478 0,12% 17,50 17,25 17,64 17,38
11/07/2024 187.421 5,28% 16,78 16,78 17,49 17,36
10/07/2024 72.034 1,85% 16,25 16,20 16,55 16,49
09/07/2024 57.387 1,38% 15,99 15,94 16,22 16,19
08/07/2024 48.751 1,20% 15,95 15,90 16,08 15,97
05/07/2024 103.365 -2,77% 16,25 15,75 16,26 15,78
04/07/2024 41.910 0,00% 16,68 16,23 16,68 16,23
03/07/2024 41.910 -2,70% 16,68 16,23 16,68 16,23
02/07/2024 70.420 1,77% 16,39 16,39 16,70 16,68
01/07/2024 57.935 -1,97% 16,66 16,33 16,77 16,39
28/06/2024 196.245 4,96% 16,15 16,14 16,74 16,72
27/06/2024 52.166 0,06% 15,91 15,79 15,98 15,93
26/06/2024 52.331 2,31% 15,40 15,40 15,93 15,92
25/06/2024 60.858 -0,45% 15,59 15,50 15,65 15,56
24/06/2024 59.877 1,76% 15,44 15,44 15,80 15,63
21/06/2024 434.144 -0,71% 15,50 15,29 15,55 15,36
20/06/2024 51.777 0,19% 15,35 15,35 15,53 15,47
19/06/2024 55.893 0,00% 15,39 15,31 15,54 15,44
18/06/2024 55.893 1,78% 15,39 15,31 15,54 15,44
17/06/2024 152.149 1,19% 15,13 14,9675 15,35 15,35
14/06/2024 109.366 -2,00% 15,25 15,035 15,37 15,17
13/06/2024 119.888 -1,40% 15,44 15,26 15,65 15,48
12/06/2024 173.200 2,82% 15,44 15,55 16,11 15,70
11/06/2024 105.727 0,00% 15,44 15,07 15,315 15,27
10/06/2024 120.749 -1,93% 15,44 15,145 15,44 15,27
07/06/2024 113.707 0,32% 15,40 15,31 15,63 15,57
06/06/2024 93.836 0,52% 15,40 15,38 15,535 15,52
05/06/2024 107.217 0,98% 15,36 15,13 15,495 15,44
04/06/2024 112.917 -1,61% 15,36 15,23 15,46 15,29
03/06/2024 99.343 -1,40% 15,95 15,5101 15,80 15,54
31/05/2024 42.559 2,00% 15,59 15,52 15,80 15,79
30/05/2024 109.546 2,04% 15,42 15,42 15,58 15,48
29/05/2024 101.071 -1,81% 15,27 14,95 15,34 15,17
28/05/2024 77.821 -0,71% 15,68 15,36 15,725 15,45
27/05/2024 53.153 0,00% 15,75 15,48 15,81 15,56
24/05/2024 53.153 -3,29% 15,75 15,48 15,81 15,56
23/05/2024 105.019 -2,80% 16,12 15,555 16,12 15,64
22/05/2024 80.995 -1,29% 16,65 16,00 16,3019 16,09
21/05/2024 33.818 0,56% 16,65 16,22 16,36 16,29
20/05/2024 90.391 -2,70% 16,65 16,19 16,60 16,20
17/05/2024 80.452 0,24% 16,44 16,60 16,85 16,65
16/05/2024 79.332 0,48% 16,44 16,39 16,75 16,61
15/05/2024 65.364 1,04% 16,44 16,35 16,61 16,53
14/05/2024 110.078 1,11% 16,29 16,20 16,39 16,36
13/05/2024 72.220 0,25% 16,29 16,19 16,39 16,18
10/05/2024 80.446 -0,74% 16,28 16,03 16,28 16,14
09/05/2024 266.733 0,25% 16,23 15,555 16,29 16,26
08/05/2024 146.331 1,50% 15,76 15,58 16,24 16,22
07/05/2024 86.562 0,06% 16,04 15,96 16,21 15,98
06/05/2024 97.080 1,08% 15,82 15,7888 16,09 15,97
03/05/2024 104.097 0,96% 15,82 15,7284 16,00 15,80
02/05/2024 109.764 1,27% 15,82 15,74 15,96 15,90
01/05/2024 169.976 2,61% 15,40 15,40 15,96 15,70
30/04/2024 92.293 -1,74% 15,94 15,30 15,53 15,299
29/04/2024 119.003 -1,58% 15,94 15,57 15,94 15,57
26/04/2024 397.651 1,22% 15,65 15,65 16,025 15,82
25/04/2024 199.692 3,24% 15,80 15,2971 15,81 15,63
24/04/2024 202.614 -3,20% 14,55 14,55 15,2399 15,14
23/04/2024 94.532 2,83% 15,22 15,04 15,70 15,64
22/04/2024 116.256 0,00% 15,22 15,1715 15,36 15,21
19/04/2024 181.347 4,18% 14,48 14,49 15,21 15,21
18/04/2024 104.768 0,69% 14,48 14,48 14,71 14,60
17/04/2024 122.392 0,14% 14,58 14,475 14,775 14,50
16/04/2024 83.887 -2,03% 14,87 14,47 14,67 14,48
15/04/2024 160.375 -0,34% 14,87 14,60 15,005 14,78
12/04/2024 90.082 -0,20% 14,87 14,70 14,90 14,83
11/04/2024 123.251 0,41% 14,87 14,64 14,89 14,86
10/04/2024 209.399 -4,95% 15,19 14,605 15,33 14,80
09/04/2024 115.905 0,84% 15,19 15,44 15,65 15,57
08/04/2024 96.787 1,78% 15,19 15,19 15,5501 15,44
05/04/2024 80.537 -0,07% 15,46 15,065 15,265 15,17
04/04/2024 112.494 -0,78% 15,46 15,11 15,59 15,18
03/04/2024 148.588 -0,13% 15,25 15,24 15,43 15,30
02/04/2024 195.367 -1,10% 15,25 15,10 15,43 15,32
01/04/2024 173.615 -2,70% 15,98 15,49 15,98 15,49
28/03/2024 168.013 0,32% 15,36 15,75 15,99 15,92
27/03/2024 152.102 4,07% 15,36 15,36 15,90 15,87
26/03/2024 101.771 -0,72% 15,40 15,205 15,43 15,25
25/03/2024 74.070 0,92% 15,30 15,26 15,57 15,36
22/03/2024 103.214 -2,12% 15,65 15,22 15,65 15,22
21/03/2024 198.450 0,84% 15,51 15,4584 15,75 15,55
20/03/2024 193.441 3,70% 14,69 14,69 15,60 15,42
19/03/2024 149.510 -0,73% 14,92 14,87 15,15 14,87
18/03/2024 190.646 0,88% 14,92 14,75 15,14 14,98
15/03/2024 1.264.918 1,16% 15,21 14,57 14,94 14,85
14/03/2024 171.264 -3,86% 15,21 14,57 15,29 14,68
13/03/2024 100.657 0,86% 15,57 15,05 15,405 15,27
12/03/2024 224.226 -3,14% 15,57 15,08 15,66 15,14
11/03/2024 146.402 -0,89% 15,76 15,59 15,88 15,63
08/03/2024 148.817 0,19% 15,91 15,70 15,99 15,77
07/03/2024 307.860 1,48% 15,65 15,41 15,80 15,74
06/03/2024 286.636 0,58% 14,76 15,03 15,66 15,51
05/03/2024 156.414 3,77% 14,76 14,875 15,54 15,42
Ajuda

Pesquisa de títulos

Fale Connosco