Italia markets closed

Hannon Armstrong Sustainable Infrastructure Capital, Inc. (HASI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
31,88+0,01 (+0,03%)
Alla chiusura: 04:00PM EDT
30,70 -1,18 (-3,70%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202431,8932,0531,6531,8831,88761.588
16 mag 202432,1632,3731,4131,8731,871.077.100
15 mag 202432,5932,5931,3232,2832,281.031.100
14 mag 202432,6032,9031,4031,7931,792.571.100
13 mag 202432,7432,7431,5232,0532,051.155.800
10 mag 202432,4732,6531,4032,0832,081.743.800
09 mag 202430,5032,7430,2832,5732,573.177.500
08 mag 202427,1030,7726,8730,4530,453.340.700
07 mag 202426,1526,6426,0726,1926,19753.300
06 mag 202426,2326,4925,7226,0626,06594.300
03 mag 202425,9826,1525,4925,9825,98920.300
02 mag 202425,0725,3224,5925,2225,22904.400
01 mag 202425,0925,5024,3424,4324,431.405.500
30 apr 202425,1425,5124,9325,0125,011.065.300
29 apr 202426,1326,3925,3425,5025,50770.800
26 apr 202425,5626,4825,4425,9625,96768.700
25 apr 202425,4525,4524,7425,4225,42710.600
24 apr 202425,3126,0625,0725,9425,94772.000
23 apr 202425,2225,7924,5225,6225,62746.400
22 apr 202425,1325,7024,7925,3925,39994.700
19 apr 202424,2225,0024,2224,9524,95838.700
18 apr 202424,3925,1724,1324,3424,34939.200
17 apr 202424,3724,8924,2724,4024,401.001.700
16 apr 202424,5024,7724,0024,1224,121.036.700
15 apr 202425,6725,9424,7124,8124,81558.700
12 apr 202426,2426,3825,4825,6425,64541.400
11 apr 202426,6826,8225,8026,4426,44709.100
10 apr 202427,0927,1526,2826,5426,54851.900
09 apr 202427,8928,4227,8928,3328,331.013.100
08 apr 202426,9327,8326,3227,7627,76579.700
05 apr 202426,3526,7326,1626,5826,58434.300
04 apr 202427,3327,8726,3826,5426,54571.500
04 apr 20240.415 Dividendo
03 apr 202426,9227,5326,6027,3726,95545.700
02 apr 202427,5027,5426,8027,2026,791.390.400
01 apr 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 gen 202423,9024,8723,5923,7923,431.256.200
30 gen 202424,1724,3623,6923,9023,54717.100
29 gen 202423,5724,5323,2024,5024,13662.300
26 gen 202423,7224,0923,2023,5723,21595.000
25 gen 202423,7223,7223,0123,3623,01777.300
24 gen 202423,5923,5922,6423,1522,80864.700
23 gen 202423,3923,5022,7123,0922,74795.600
22 gen 202423,0723,6622,4022,8422,491.466.300
19 gen 202422,6522,7121,7722,4422,102.389.400
18 gen 202424,0424,0422,2522,7122,372.130.000
17 gen 202423,7024,4823,5124,0423,681.375.600
16 gen 202424,7524,9724,1924,4424,071.103.800
12 gen 202425,3525,9324,8925,0724,69656.700
11 gen 202426,5026,5124,9125,0824,701.190.700
10 gen 202424,6926,8224,6526,8126,402.671.500
09 gen 202425,5025,7324,5724,7924,412.467.900
08 gen 202425,3026,6025,0426,3425,941.360.800
05 gen 202425,1826,3824,8425,3825,00914.500
04 gen 202426,2726,3125,4825,5725,181.039.100
03 gen 202427,1027,1025,7626,0625,661.067.700
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...