Premium
Hanmi Financial Corporation (HAFC)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.5 | -9.56388676358 | 26.14 | 26.7 | 23.29 | 200714 | 24.74876338 | CS |
| 4 | -2.24 | -8.65533230294 | 25.88 | 27.59 | 23.29 | 180392 | 25.74755262 | CS |
| 12 | 5.23 | 28.4084736556 | 18.41 | 27.59 | 17.925 | 199763 | 23.35498494 | CS |
| 26 | 8.29 | 54.006514658 | 15.35 | 27.59 | 15.29 | 207326 | 20.75602097 | CS |
| 52 | 3.86 | 19.514661274 | 19.78 | 27.59 | 14.45 | 224438 | 18.19142463 | CS |
| 156 | 1.23 | 5.48862115127 | 22.41 | 28.84 | 13.35 | 187819 | 19.96573888 | CS |
| 260 | 2.85 | 13.7085137085 | 20.79 | 28.84 | 7.15 | 192736 | 17.55745755 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 23.64 | 0.27 | 1.16 | 23.385 | 24.25 | 23.385 | 792663 |
| 1734651300 | 23.37 | -0.27 | -1.14 | 24.16 | 24.56 | 23.29 | 205768 |
| 1734564900 | 23.64 | -1.8 | -7.08 | 25.7 | 25.825 | 23.43 | 284439 |
| 1734478500 | 25.44 | -1.03 | -3.89 | 26.3 | 26.7 | 25.44 | 185882 |
| 1734392100 | 26.47 | 0.47 | 1.81 | 25.935 | 26.53 | 25.935 | 152759 |
| 1734132900 | 26 | -0.06 | -0.23 | 26 | 26.35 | 25.83 | 164002 |
| 1734046500 | 26.06 | -0.33 | -1.25 | 26.445 | 26.445 | 25.84 | 167416 |
| 1733960100 | 26.39 | 0.57 | 2.21 | 26.09 | 26.57 | 25.92 | 214804 |
| 1733873700 | 25.82 | 0.3 | 1.18 | 25.6 | 26.015 | 25.36 | 171571 |
| 1733787300 | 25.52 | -0.14 | -0.55 | 25.56 | 25.76 | 25.4 | 125792 |
| 1733528100 | 25.66 | 0.18 | 0.71 | 25.85 | 25.85 | 25.17 | 106339 |
| 1733441700 | 25.48 | -0.26 | -1.01 | 25.67 | 26.1 | 25.37 | 254181 |
| 1733355300 | 25.74 | 0.13 | 0.51 | 25.43 | 25.76 | 24.67 | 235173 |
| 1733268900 | 25.61 | -0.71 | -2.70 | 26.44 | 26.49 | 25.6 | 211070 |
| 1733182500 | 26.32 | -0.13 | -0.49 | 26.42 | 26.84 | 25.91 | 174644 |
| 1732917840 | 26.45 | -0.3 | -1.12 | 27.02 | 27.02 | 26.28 | 110006 |
| 1732750500 | 26.75 | 0.04 | 0.15 | 26.94 | 27.4 | 26.7 | 161948 |
| 1732664100 | 26.71 | -0.13 | -0.48 | 26.72 | 27.18 | 26.64 | 146754 |
| 1732577700 | 26.84 | 0.29 | 1.09 | 27.13 | 27.59 | 26.835 | 174230 |
| 1732318500 | 26.55 | 0.8 | 3.11 | 25.85 | 26.61 | 25.77 | 158260 |
| 1732232100 | 25.75 | 0.4 | 1.58 | 25.6 | 25.99 | 25.43 | 123460 |
| 1732145700 | 25.35 | -0.06 | -0.24 | 25.41 | 25.51 | 25.01 | 112545 |
| 1732059300 | 25.41 | -0.18 | -0.70 | 25.335 | 25.61 | 25.1 | 124407 |
| 1731972900 | 25.59 | -0.06 | -0.23 | 25.7 | 26.0665 | 25.45 | 115956 |
| 1731713700 | 25.65 | 0.3 | 1.18 | 25.65 | 25.975 | 25.195 | 183938 |
| 1731627300 | 25.35 | 0.09 | 0.36 | 25.4 | 25.53 | 25.06 | 140756 |
| 1731540900 | 25.26 | -0.4 | -1.56 | 25.82 | 26.07 | 25.25 | 432117 |
| 1731454500 | 25.66 | -0.24 | -0.93 | 25.76 | 25.99 | 25.47 | 198295 |
| 1731368100 | 25.9 | 1.01 | 4.06 | 25.25 | 26.24 | 25.25 | 204551 |
| 1731108900 | 24.89 | 0.15 | 0.61 | 24.8844 | 25.2 | 24.6 | 166780 |
| 1731022500 | 24.74 | -0.97 | -3.77 | 25.41 | 25.5 | 24.56 | 242240 |
| 1730936100 | 25.71 | 2.75 | 11.98 | 25.1 | 26.3 | 24.97 | 475026 |
| 1730849700 | 22.96 | 0.56 | 2.50 | 22.56 | 22.98 | 22.56 | 155599 |
| 1730763300 | 22.4 | -0.52 | -2.27 | 22.57 | 22.59 | 22.02 | 230279 |
| 1730500500 | 22.92 | 0.05 | 0.22 | 23.17 | 23.26 | 22.72 | 228992 |
| 1730414100 | 22.87 | -0.4 | -1.72 | 23.15 | 23.43 | 22.87 | 218067 |
| 1730327700 | 23.27 | 0.34 | 1.48 | 23.05 | 23.67 | 23.05 | 345601 |
| 1730241300 | 22.93 | 0.01 | 0.04 | 22.895 | 22.97 | 22.645 | 157154 |
| 1730154900 | 22.92 | 0.98 | 4.47 | 22.25 | 22.95 | 22.19 | 222809 |
| 1729895700 | 21.94 | -1.1 | -4.77 | 23 | 23.03 | 21.9 | 218877 |
| 1729809300 | 23.04 | 1.48 | 6.86 | 22.36 | 23.14 | 22.095 | 331038 |
| 1729722900 | 21.56 | 1.43 | 7.10 | 20.4 | 21.64 | 20.4 | 560179 |
| 1729636500 | 20.13 | 0.14 | 0.70 | 20 | 20.185 | 19.9 | 90901 |
| 1729550100 | 19.99 | -0.66 | -3.20 | 20.74 | 20.74 | 19.94 | 196365 |
| 1729290900 | 20.65 | -0.37 | -1.76 | 21.02 | 21.07 | 20.65 | 137332 |
| 1729204500 | 21.02 | 0.31 | 1.50 | 20.75 | 21.07 | 20.54 | 190246 |
| 1729118100 | 20.71 | 0.06 | 0.29 | 20.93 | 21.17 | 20.66 | 255424 |
| 1729031700 | 20.65 | 0.59 | 2.94 | 20.2 | 21.1 | 20.06 | 190950 |
| 1728945300 | 20.06 | 0.16 | 0.80 | 19.95 | 20.15 | 19.78 | 307688 |
| 1728686100 | 19.9 | 0.6 | 3.11 | 19.39 | 20.09 | 19.275 | 166129 |
| 1728599700 | 19.3 | 0.25 | 1.31 | 19 | 19.305 | 18.97 | 153378 |
| 1728513300 | 19.05 | 0.3 | 1.60 | 18.77 | 19.185 | 18.7 | 179182 |
| 1728426900 | 18.75 | -0.11 | -0.58 | 18.71 | 18.8415 | 18.58 | 131549 |
| 1728340500 | 18.86 | 0.06 | 0.32 | 18.7916 | 18.92 | 18.66 | 98909 |
| 1728081300 | 18.8 | 0.3 | 1.62 | 18.87 | 18.9 | 18.675 | 141658 |
| 1727994900 | 18.5 | 0.06 | 0.33 | 18.33 | 18.53 | 18.19 | 148158 |
| 1727908500 | 18.44 | 0.41 | 2.27 | 18.7 | 18.87 | 18.33 | 139992 |
| 1727822100 | 18.03 | -0.57 | -3.06 | 18.53 | 18.53 | 17.925 | 158938 |
| 1727735520 | 18.6 | 0.16 | 0.87 | 18.475 | 18.87 | 18.4381 | 146741 |
| 1727476500 | 18.44 | 0.28 | 1.54 | 18.41 | 18.57 | 18.07 | 209287 |
| 1727390100 | 18.16 | -0.2 | -1.09 | 18.57 | 18.7 | 18.15 | 152978 |
| 1727303700 | 18.36 | -0.53 | -2.81 | 18.89 | 19.05 | 18.26 | 200003 |
| 1727217300 | 18.89 | -0.3 | -1.56 | 19.21 | 19.48 | 18.84 | 131514 |
| 1727130900 | 19.19 | -0.12 | -0.62 | 19.36 | 19.385 | 19.125 | 134163 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
