Hannon Armstrong Sustainable Infra REIT (HASI)
Exportar para Excel
1 2 3 4 > >> |
07/02/2025 |
268.537 |
-0,25%
|
28,33
|
27,71
|
28,33
|
28,21
|
06/02/2025 |
254.371 |
2,06%
|
28,32
|
27,94
|
28,37
|
28,28
|
05/02/2025 |
263.644 |
0,33%
|
27,89
|
27,45
|
27,89
|
27,71
|
04/02/2025 |
1.162.913 |
0,22%
|
27,50
|
26,99
|
27,77
|
27,62
|
03/02/2025 |
289.824 |
-1,61%
|
27,43
|
27,23
|
27,85
|
27,56
|
31/01/2025 |
375.174 |
-2,23%
|
28,59
|
27,81
|
29,00
|
28,01
|
30/01/2025 |
265.734 |
1,70%
|
28,70
|
28,44
|
28,83
|
28,65
|
29/01/2025 |
315.813 |
3,15%
|
27,40
|
27,31
|
28,19
|
28,17
|
28/01/2025 |
262.558 |
-2,08%
|
27,60
|
26,90
|
27,65
|
27,31
|
27/01/2025 |
605.781 |
2,09%
|
27,38
|
27,37
|
28,02
|
27,89
|
24/01/2025 |
398.388 |
2,40%
|
26,71
|
26,63
|
27,50
|
27,32
|
23/01/2025 |
399.120 |
-1,37%
|
26,75
|
26,41
|
26,91
|
26,68
|
22/01/2025 |
400.312 |
-1,81%
|
27,42
|
26,73
|
27,42
|
27,05
|
21/01/2025 |
285.379 |
-1,33%
|
27,92
|
27,32
|
27,96
|
27,55
|
17/01/2025 |
275.927 |
-0,85%
|
28,46
|
27,82
|
28,46
|
27,92
|
16/01/2025 |
190.686 |
2,18%
|
27,60
|
27,60
|
28,36
|
28,16
|
15/01/2025 |
246.765 |
0,25%
|
28,49
|
27,41
|
28,62
|
27,56
|
14/01/2025 |
330.993 |
3,85%
|
26,63
|
26,63
|
27,97
|
27,49
|
13/01/2025 |
349.330 |
-1,82%
|
26,74
|
26,09
|
26,74
|
26,47
|
10/01/2025 |
292.999 |
-2,39%
|
27,19
|
26,66
|
27,41
|
26,96
|
08/01/2025 |
601.997 |
-0,04%
|
27,55
|
27,34
|
27,87
|
27,62
|
07/01/2025 |
366.447 |
0,99%
|
27,50
|
27,02
|
27,74
|
27,63
|
06/01/2025 |
242.211 |
-1,44%
|
27,88
|
27,33
|
28,06
|
27,36
|
03/01/2025 |
408.326 |
2,25%
|
27,26
|
27,15
|
27,76
|
27,76
|
02/01/2025 |
321.675 |
1,19%
|
27,05
|
26,91
|
27,66
|
27,15
|
31/12/2024 |
327.152 |
0,45%
|
26,99
|
26,81
|
27,39
|
26,83
|
30/12/2024 |
195.167 |
-2,45%
|
26,88
|
26,37
|
26,99
|
26,71
|
27/12/2024 |
230.093 |
-0,87%
|
27,41
|
27,30
|
27,88
|
27,38
|
26/12/2024 |
144.559 |
-0,36%
|
27,45
|
27,26
|
27,77
|
27,62
|
24/12/2024 |
96.029 |
1,58%
|
27,23
|
27,00
|
27,75
|
27,72
|
23/12/2024 |
252.917 |
-1,09%
|
27,30
|
27,07
|
27,57
|
27,29
|
20/12/2024 |
1.734.550 |
4,55%
|
26,31
|
26,31
|
27,89
|
27,59
|
19/12/2024 |
447.680 |
-0,79%
|
26,89
|
26,20
|
27,10
|
26,39
|
18/12/2024 |
529.198 |
-4,66%
|
28,05
|
26,40
|
28,65
|
26,60
|
17/12/2024 |
555.976 |
-2,86%
|
28,38
|
27,77
|
28,68
|
27,90
|
16/12/2024 |
450.502 |
-3,46%
|
29,58
|
28,63
|
29,58
|
28,72
|
13/12/2024 |
357.811 |
-0,93%
|
30,00
|
29,18
|
30,05
|
29,75
|
12/12/2024 |
351.521 |
-1,35%
|
30,35
|
29,43
|
30,35
|
30,03
|
11/12/2024 |
768.251 |
-0,49%
|
30,60
|
30,03
|
30,84
|
30,44
|
10/12/2024 |
318.800 |
-3,17%
|
31,31
|
30,40
|
31,31
|
30,59
|
09/12/2024 |
317.447 |
1,54%
|
31,37
|
31,12
|
31,94
|
31,59
|
06/12/2024 |
204.146 |
0,52%
|
31,42
|
30,91
|
31,46
|
31,11
|
05/12/2024 |
429.133 |
0,10%
|
31,14
|
30,92
|
31,34
|
30,95
|
04/12/2024 |
332.631 |
0,78%
|
30,69
|
30,59
|
31,14
|
30,92
|
03/12/2024 |
198.453 |
-1,48%
|
31,25
|
30,45
|
31,25
|
30,68
|
02/12/2024 |
346.952 |
-0,70%
|
31,27
|
30,96
|
31,58
|
31,14
|
29/11/2024 |
196.175 |
0,29%
|
31,38
|
31,105
|
31,56
|
31,36
|
27/11/2024 |
247.068 |
3,10%
|
30,66
|
30,66
|
31,34
|
31,27
|
26/11/2024 |
301.660 |
-0,30%
|
30,24
|
29,88
|
30,53
|
30,33
|
25/11/2024 |
473.028 |
4,86%
|
29,75
|
29,62
|
30,78
|
30,42
|
22/11/2024 |
360.093 |
1,47%
|
28,79
|
28,60
|
29,36
|
29,01
|
21/11/2024 |
257.507 |
1,93%
|
28,46
|
28,07
|
28,80
|
28,59
|
20/11/2024 |
246.658 |
1,08%
|
27,83
|
27,77
|
28,27
|
28,05
|
19/11/2024 |
279.704 |
1,98%
|
27,01
|
27,00
|
28,14
|
27,75
|
18/11/2024 |
311.886 |
-0,04%
|
27,12
|
26,76
|
27,52
|
27,21
|
15/11/2024 |
341.206 |
-1,16%
|
27,63
|
27,14
|
28,00
|
27,22
|
14/11/2024 |
421.243 |
0,69%
|
27,45
|
26,95
|
27,83
|
27,54
|
13/11/2024 |
504.567 |
1,67%
|
27,38
|
26,95
|
27,74
|
27,35
|
12/11/2024 |
644.317 |
-7,81%
|
28,85
|
26,87
|
28,85
|
26,90
|
11/11/2024 |
471.436 |
2,03%
|
28,71
|
28,45
|
29,83
|
29,18
|
08/11/2024 |
725.744 |
-10,88%
|
31,70
|
28,42
|
31,70
|
28,60
|
07/11/2024 |
452.887 |
-0,47%
|
32,28
|
31,86
|
32,80
|
32,09
|
06/11/2024 |
792.830 |
-8,62%
|
34,04
|
30,75
|
34,40
|
32,24
|
05/11/2024 |
635.563 |
-1,29%
|
35,70
|
34,78
|
36,12
|
35,28
|
04/11/2024 |
449.957 |
3,80%
|
35,12
|
35,00
|
36,01
|
35,74
|
01/11/2024 |
217.536 |
-1,60%
|
35,27
|
34,35
|
35,50
|
34,43
|
31/10/2024 |
304.195 |
-0,11%
|
35,05
|
34,84
|
35,59
|
34,99
|
30/10/2024 |
317.263 |
2,37%
|
33,99
|
33,99
|
35,04
|
35,03
|
29/10/2024 |
202.896 |
-0,90%
|
34,50
|
34,14
|
34,51
|
34,22
|
28/10/2024 |
275.811 |
1,17%
|
34,31
|
34,31
|
34,82
|
34,53
|
25/10/2024 |
218.530 |
0,15%
|
34,08
|
33,74
|
34,28
|
34,13
|
24/10/2024 |
274.313 |
-1,05%
|
34,47
|
33,93
|
34,77
|
34,08
|
23/10/2024 |
188.123 |
0,29%
|
34,07
|
34,00
|
34,45
|
34,44
|
22/10/2024 |
242.411 |
-0,29%
|
34,62
|
34,22
|
34,71
|
34,34
|
21/10/2024 |
361.324 |
-1,91%
|
35,00
|
34,24
|
35,20
|
34,44
|
18/10/2024 |
180.075 |
-0,65%
|
35,41
|
34,87
|
35,52
|
35,11
|
17/10/2024 |
250.851 |
-0,23%
|
35,38
|
35,13
|
35,59
|
35,34
|
16/10/2024 |
478.135 |
1,20%
|
35,22
|
34,88
|
35,43
|
35,42
|
15/10/2024 |
242.029 |
-0,03%
|
35,24
|
34,93
|
35,46
|
35,00
|
14/10/2024 |
217.359 |
2,79%
|
34,11
|
34,01
|
35,10
|
35,01
|
11/10/2024 |
163.199 |
2,71%
|
33,25
|
33,25
|
34,08
|
34,06
|
10/10/2024 |
331.969 |
-4,13%
|
34,23
|
33,05
|
34,72
|
33,16
|
09/10/2024 |
202.294 |
0,26%
|
34,32
|
34,22
|
34,66
|
34,59
|
08/10/2024 |
331.956 |
-0,69%
|
34,54
|
34,09
|
34,80
|
34,50
|
07/10/2024 |
522.814 |
0,49%
|
34,44
|
34,16
|
34,95
|
34,74
|
04/10/2024 |
439.834 |
0,76%
|
33,98
|
33,85
|
34,68
|
34,57
|
03/10/2024 |
192.194 |
1,54%
|
33,46
|
33,46
|
34,33
|
34,31
|
02/10/2024 |
216.606 |
1,20%
|
33,29
|
33,01
|
33,95
|
33,79
|
01/10/2024 |
268.768 |
-3,13%
|
34,27
|
32,98
|
34,27
|
33,39
|
30/09/2024 |
392.249 |
0,20%
|
34,42
|
34,01
|
34,63
|
34,47
|
27/09/2024 |
334.493 |
2,63%
|
34,50
|
33,98
|
34,99
|
34,40
|
26/09/2024 |
295.994 |
-0,83%
|
34,23
|
33,52
|
34,59
|
33,52
|
25/09/2024 |
383.293 |
-2,73%
|
34,78
|
33,42
|
34,78
|
33,80
|
24/09/2024 |
307.581 |
-0,40%
|
34,81
|
34,415
|
34,835
|
34,75
|
23/09/2024 |
214.514 |
0,69%
|
34,93
|
34,59
|
35,10
|
34,89
|
20/09/2024 |
1.123.888 |
-1,31%
|
34,76
|
34,31
|
35,02
|
34,65
|
19/09/2024 |
477.693 |
0,26%
|
36,06
|
35,06
|
36,06
|
35,11
|
18/09/2024 |
332.777 |
-0,65%
|
34,95
|
34,73
|
36,15
|
35,02
|
17/09/2024 |
268.855 |
1,38%
|
34,85
|
34,59
|
35,33
|
35,25
|
16/09/2024 |
294.946 |
0,20%
|
34,68
|
34,24
|
35,15
|
34,77
|