Hanmi Financial Corporation (HAFC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
28/10/2024	101.475	0,00%	23,00	21,91	23,00	21,94
25/10/2024	101.475	-4,77%	23,00	21,91	23,00	21,94
24/10/2024	153.151	6,87%	22,36	21,99	23,12	23,04
23/10/2024	124.943	7,10%	20,40	20,22	21,64	21,56
22/10/2024	41.307	0,70%	20,00	19,90	20,17	20,13
21/10/2024	92.968	-3,20%	20,74	19,94	20,74	19,99
18/10/2024	68.555	-1,76%	21,02	20,65	21,02	20,65
17/10/2024	70.383	1,50%	20,75	20,54	21,05	21,02
16/10/2024	100.290	0,29%	20,93	20,66	21,17	20,71
15/10/2024	94.546	2,94%	20,20	20,06	21,09	20,65
14/10/2024	45.943	0,80%	19,95	19,83	20,15	20,06
11/10/2024	78.995	3,11%	19,39	19,39	20,09	19,90
10/10/2024	77.307	1,31%	19,00	18,97	19,30	19,30
09/10/2024	78.932	1,60%	18,77	18,70	19,14	19,05
08/10/2024	71.049	-0,58%	18,87	18,59	18,87	18,75
07/10/2024	48.126	0,32%	18,73	18,71	18,90	18,86
04/10/2024	68.265	1,62%	18,78	18,70	18,90	18,80
03/10/2024	79.746	0,33%	18,26	18,19	18,52	18,50
02/10/2024	93.093	2,27%	18,36	18,35	18,87	18,44
01/10/2024	76.960	-3,07%	18,53	17,98	18,53	18,03
30/09/2024	69.856	0,87%	18,40	18,40	18,87	18,60
27/09/2024	87.232	1,54%	18,41	18,15	18,56	18,44
26/09/2024	76.209	-1,09%	18,57	18,16	18,70	18,16
25/09/2024	85.953	-2,81%	18,89	18,26	19,05	18,36
24/09/2024	59.557	-1,56%	19,21	18,87	19,48	18,89
23/09/2024	65.112	-0,62%	19,36	19,14	19,36	19,19
20/09/2024	459.860	-2,67%	19,64	19,28	19,75	19,31
19/09/2024	77.966	3,01%	19,75	19,43	19,92	19,84
18/09/2024	99.269	1,85%	19,00	18,74	19,91	19,26
17/09/2024	72.752	-0,16%	19,15	18,88	19,42	18,91
16/09/2024	58.867	0,05%	18,98	18,75	19,12	18,94
13/09/2024	64.472	2,83%	18,73	18,69	18,94	18,93
12/09/2024	58.916	0,05%	18,37	18,27	18,55	18,41
11/09/2024	63.547	-1,02%	18,39	17,92	18,44	18,40
10/09/2024	70.264	0,16%	18,66	18,23	18,66	18,59
09/09/2024	87.244	-0,22%	18,66	18,47	18,81	18,56
06/09/2024	122.823	-2,16%	19,13	18,54	19,13	18,60
05/09/2024	56.511	-0,78%	19,32	19,00	19,37	19,01
04/09/2024	83.012	-1,49%	19,37	19,06	19,63	19,16
03/09/2024	63.875	-1,82%	19,53	19,37	19,86	19,45
02/09/2024	63.293	0,00%	19,80	19,52	19,83	19,81
30/08/2024	63.293	0,56%	19,80	19,52	19,83	19,81
29/08/2024	54.111	0,46%	19,85	19,46	19,87	19,70
28/08/2024	69.132	0,36%	19,54	19,44	19,83	19,61
27/08/2024	85.304	-2,45%	19,81	19,49	19,81	19,54
26/08/2024	80.733	-1,33%	20,48	20,00	20,53	20,03
23/08/2024	106.061	7,01%	19,06	19,06	20,43	20,30
22/08/2024	50.182	1,34%	18,67	18,67	19,00	18,97
21/08/2024	47.675	0,05%	18,86	18,57	18,86	18,72
20/08/2024	56.106	-1,89%	19,01	18,70	19,01	18,71
19/08/2024	51.821	0,74%	18,97	18,88	19,10	19,07
16/08/2024	85.968	1,88%	18,49	18,49	19,05	18,93
15/08/2024	58.374	2,03%	18,67	18,52	18,91	18,58
14/08/2024	64.231	-0,49%	18,47	18,05	18,47	18,21
13/08/2024	81.517	1,27%	18,26	17,99	18,37	18,30
12/08/2024	84.666	-1,26%	18,42	17,96	18,45	18,07
09/08/2024	69.840	-1,56%	18,51	18,17	18,51	18,30
08/08/2024	76.698	1,92%	18,60	18,27	18,64	18,59
07/08/2024	89.351	-1,03%	18,70	18,22	18,77	18,24
06/08/2024	188.576	2,22%	18,01	17,965	18,58	18,43
05/08/2024	103.534	-4,40%	17,61	17,39	18,30	18,03
02/08/2024	104.202	-2,78%	18,59	18,52	19,05	18,86
01/08/2024	146.014	-4,90%	20,42	19,30	20,42	19,40
31/07/2024	109.201	1,75%	20,06	19,87	20,92	20,40
30/07/2024	66.113	0,91%	20,04	20,03	20,27	20,05
29/07/2024	74.933	-3,12%	20,58	19,78	20,60	19,87
26/07/2024	98.285	2,04%	20,50	20,16	20,67	20,51
25/07/2024	117.069	3,56%	19,56	19,56	20,39	20,10
24/07/2024	135.849	-6,23%	20,30	19,40	20,69	19,41
23/07/2024	155.143	3,24%	19,86	19,86	20,73	20,70
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