Mercados españoles cerrados

Hannon Armstrong Sustainable Infrastructure Capital, Inc. (HASI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
25,20+0,77 (+3,15%)
A partir del 02:54PM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202425,0725,2124,6125,2025,20359.754
01 may 202425,0925,5024,3424,4324,431.405.500
30 abr 202425,1425,5124,9325,0125,011.065.300
29 abr 202426,1326,3925,3425,5025,50770.800
26 abr 202425,5626,4825,4425,9625,96768.700
25 abr 202425,4525,4524,7425,4225,42710.600
24 abr 202425,3126,0625,0725,9425,94772.000
23 abr 202425,2225,7924,5225,6225,62746.400
22 abr 202425,1325,7024,7925,3925,39994.700
19 abr 202424,2225,0024,2224,9524,95838.700
18 abr 202424,3925,1724,1324,3424,34939.200
17 abr 202424,3724,8924,2724,4024,401.001.700
16 abr 202424,5024,7724,0024,1224,121.036.700
15 abr 202425,6725,9424,7124,8124,81558.700
12 abr 202426,2426,3825,4825,6425,64541.400
11 abr 202426,6826,8225,8026,4426,44709.100
10 abr 202427,0927,1526,2826,5426,54851.900
09 abr 202427,8928,4227,8928,3328,331.013.100
08 abr 202426,9327,8326,3227,7627,76579.700
05 abr 202426,3526,7326,1626,5826,58434.300
04 abr 202427,3327,8726,3826,5426,54571.500
04 abr 20240.415 Dividendo
03 abr 202426,9227,5326,6027,3726,95545.700
02 abr 202427,5027,5426,8027,2026,791.390.400
01 abr 202428,5328,5327,4428,0627,63634.800
28 mar 202428,0028,6227,9728,4027,971.650.300
27 mar 202427,1128,0027,0827,9927,571.035.700
26 mar 202427,4827,4826,5326,7326,32870.800
25 mar 202426,8027,2626,7227,1226,71678.700
22 mar 202426,8226,9126,4926,7026,30627.300
21 mar 202426,1826,9326,1026,8026,39944.000
20 mar 202425,1526,3825,1526,1025,70741.700
19 mar 202424,9625,9924,8125,4025,01663.900
18 mar 202424,5125,5824,1325,3424,96650.900
15 mar 202424,0024,5824,0024,4524,081.637.400
14 mar 202425,6425,6824,2324,3523,981.044.000
13 mar 202426,1026,5625,6225,6425,25632.900
12 mar 202425,9226,2025,4026,1025,70760.100
11 mar 202425,8726,4725,8326,0525,66567.000
08 mar 202425,8726,1425,2725,9625,57831.800
07 mar 202425,6925,8525,2525,4725,08569.800
06 mar 202425,9726,1625,1325,3124,93738.700
05 mar 202425,0625,5424,9525,3624,98527.300
04 mar 202425,8025,9225,0825,5025,11580.900
01 mar 202425,2626,0724,8425,9625,57865.000
29 feb 202425,7625,9425,0625,1724,79905.600
28 feb 202424,8425,4624,7925,2524,87943.500
27 feb 202424,9825,2524,6724,9924,61872.800
26 feb 202424,5125,0324,3024,5724,20763.000
23 feb 202425,3125,3124,4624,5224,151.107.400
22 feb 202425,3025,9325,0025,3324,951.240.500
21 feb 202425,7225,8024,7525,3925,011.239.800
20 feb 202425,6826,5025,6425,9325,541.256.800
16 feb 202426,6526,9325,5226,2425,841.650.800
15 feb 202424,9925,6524,8725,5225,131.127.800
14 feb 202423,8624,4923,6624,4724,101.045.200
13 feb 202423,7324,4223,1523,5523,191.453.900
12 feb 202424,0225,4924,0225,1924,811.021.800
09 feb 202423,6423,9223,1423,8623,501.311.600
08 feb 202423,5824,0223,3423,5423,18653.600
07 feb 202423,6923,8822,9223,6723,31621.200
06 feb 202422,8223,4922,6023,4823,12794.600
05 feb 202423,1823,1822,5922,8322,48988.100
02 feb 202423,2823,7522,9223,3322,98873.500
01 feb 202424,0424,4023,5223,9423,58689.800
31 ene 202423,9024,8723,5923,7923,431.256.200
30 ene 202424,1724,3623,6923,9023,54717.100
29 ene 202423,5724,5323,2024,5024,13662.300
26 ene 202423,7224,0923,2023,5723,21595.000
25 ene 202423,7223,7223,0123,3623,01777.300
24 ene 202423,5923,5922,6423,1522,80864.700
23 ene 202423,3923,5022,7123,0922,74795.600
22 ene 202423,0723,6622,4022,8422,491.466.300
19 ene 202422,6522,7121,7722,4422,102.389.400
18 ene 202424,0424,0422,2522,7122,372.130.000
17 ene 202423,7024,4823,5124,0423,681.375.600
16 ene 202424,7524,9724,1924,4424,071.103.800
12 ene 202425,3525,9324,8925,0724,69656.700
11 ene 202426,5026,5124,9125,0824,701.190.700
10 ene 202424,6926,8224,6526,8126,402.671.500
09 ene 202425,5025,7324,5724,7924,412.467.900
08 ene 202425,3026,6025,0426,3425,941.360.800
05 ene 202425,1826,3824,8425,3825,00914.500
04 ene 202426,2726,3125,4825,5725,181.039.100
03 ene 202427,1027,1025,7626,0625,661.067.700
02 ene 202427,2727,8127,1427,4527,03816.900
29 dic 202328,0028,2227,5627,5827,16877.700
28 dic 202327,7828,3327,7728,1327,70872.600
28 dic 20230.395 Dividendo
27 dic 202328,3528,7428,1828,4127,591.254.700
26 dic 202328,1028,6527,9328,3327,51894.000
22 dic 202327,4928,3827,3627,8527,05938.300
21 dic 202327,6128,2327,2427,7526,951.531.400
20 dic 202327,8628,5327,0227,1026,32936.800
19 dic 202328,1228,6327,8928,0927,281.381.600
18 dic 202328,8129,1027,3927,5426,751.536.500
15 dic 202329,5029,7228,8229,0128,174.766.600
14 dic 202328,5029,8828,5029,3828,532.660.900
13 dic 202325,7228,3225,3527,8727,072.428.000
12 dic 202325,3625,8625,0625,7425,001.045.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...