Premium
Hanmi Financial Corporation (HAFC)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4 | -6.06585788562 | 23.08 | 23.715 | 21.3 | 169024 | 22.50171822 | CS |
| 4 | -1.83 | -7.78392173543 | 23.51 | 25.09 | 21.3 | 188220 | 23.69133006 | CS |
| 12 | -4.57 | -17.4095238095 | 26.25 | 26.7 | 20.98 | 199815 | 23.48131104 | CS |
| 26 | 3.29 | 17.8901576944 | 18.39 | 27.59 | 17.9 | 198668 | 22.97362689 | CS |
| 52 | 5.92 | 37.5634517766 | 15.76 | 27.59 | 14.45 | 208009 | 19.71443157 | CS |
| 156 | -3.15 | -12.686266613 | 24.83 | 27.59 | 13.35 | 189883 | 19.83617817 | CS |
| 260 | 8.09 | 59.5290654893 | 13.59 | 28.84 | 7.15 | 195500 | 17.79513618 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 21.52 | -0.92 | -4.10 | 22.11 | 22.38 | 21.3 | 198470 |
| 1741390500 | 22.44 | -0.2 | -0.88 | 22.89 | 22.9 | 22.15 | 136821 |
| 1741304100 | 22.64 | -0.29 | -1.26 | 22.47 | 22.71 | 22.38 | 123973 |
| 1741217700 | 22.93 | -0.17 | -0.74 | 23.46 | 23.545 | 22.62 | 156807 |
| 1741131300 | 23.1 | -0.75 | -3.14 | 23.625 | 23.715 | 22.8 | 208449 |
| 1741044900 | 23.85 | -0.16 | -0.67 | 24.1564 | 24.395 | 23.67 | 154775 |
| 1740785700 | 24.01 | 0.37 | 1.57 | 23.83 | 24.25 | 23.75 | 153730 |
| 1740699300 | 23.64 | 0.15 | 0.64 | 23.1 | 23.8 | 22.31 | 245757 |
| 1740612900 | 23.49 | -0.23 | -0.97 | 23.695 | 23.76 | 23.17 | 212244 |
| 1740526500 | 23.72 | 0.07 | 0.30 | 23.48 | 23.895 | 23.36 | 221004 |
| 1740440100 | 23.65 | -0.06 | -0.25 | 23.635 | 23.945 | 23.3401 | 316085 |
| 1740180900 | 23.71 | -0.5 | -2.07 | 24.53 | 24.625 | 23.49 | 282483 |
| 1740094500 | 24.21 | -0.61 | -2.46 | 24.71 | 24.77 | 23.8 | 208586 |
| 1740008100 | 24.82 | 0.03 | 0.12 | 24.6 | 25.09 | 24.54 | 237944 |
| 1739921700 | 24.79 | 0.5 | 2.06 | 24.06 | 24.83 | 24.06 | 171946 |
| 1739576100 | 24.29 | -0.09 | -0.37 | 24.57 | 24.68 | 24.21 | 92697 |
| 1739489700 | 24.38 | 0.19 | 0.79 | 24.11 | 24.41 | 23.9301 | 88158 |
| 1739403300 | 24.19 | -0.69 | -2.77 | 24.395 | 24.5092 | 24.17 | 129217 |
| 1739316900 | 24.88 | 0.6 | 2.47 | 23.51 | 24.88 | 23.1 | 199319 |
| 1739230500 | 24.28 | -0.3 | -1.22 | 24.5 | 24.62 | 24.085 | 170727 |
| 1738971300 | 24.58 | -0.2 | -0.81 | 24.605 | 24.675 | 24.17 | 150829 |
| 1738884900 | 24.78 | 0.1 | 0.41 | 24.81 | 24.83 | 24.51 | 135051 |
| 1738798500 | 24.68 | 0.19 | 0.78 | 24.64 | 24.72 | 24.29 | 109616 |
| 1738712100 | 24.49 | 0.42 | 1.74 | 24.05 | 24.49 | 24.05 | 239448 |
| 1738625700 | 24.07 | 0.05 | 0.21 | 23.504 | 24.155 | 23.09 | 211865 |
| 1738366500 | 24.02 | -0.23 | -0.95 | 24.22 | 24.37 | 23.65 | 154623 |
| 1738280100 | 24.25 | -0.29 | -1.18 | 24.75 | 24.84 | 24.01 | 160936 |
| 1738193700 | 24.54 | 1.65 | 7.21 | 24.09 | 25.295 | 23.575 | 304090 |
| 1738107300 | 22.89 | -0.14 | -0.61 | 22.94 | 23.099 | 22.735 | 190819 |
| 1738020900 | 23.03 | 0.05 | 0.22 | 22.97 | 23.17 | 22.64 | 198220 |
| 1737761700 | 22.98 | -0.06 | -0.26 | 22.8 | 23.2 | 22.68 | 267450 |
| 1737675300 | 23.04 | 0 | 0.00 | 23.04 | 23.04 | 23.04 | 0 |
| 1737588900 | 23.04 | -0.02 | -0.09 | 22.78 | 23.08 | 22.665 | 267651 |
| 1737502500 | 23.06 | 0.32 | 1.41 | 22.97 | 23.36 | 22.97 | 171553 |
| 1737156900 | 22.74 | 0.12 | 0.53 | 22.26 | 22.895 | 22.26 | 107318 |
| 1737070500 | 22.62 | -0.28 | -1.22 | 22.9 | 22.9 | 22.425 | 115249 |
| 1736984100 | 22.9 | 0.45 | 2.00 | 23.16 | 23.2273 | 22.63 | 101318 |
| 1736897700 | 22.45 | 0.8 | 3.70 | 21.92 | 22.45 | 21.84 | 101533 |
| 1736811300 | 21.65 | 0.26 | 1.22 | 21.3 | 21.66 | 21.1 | 337599 |
| 1736552100 | 21.39 | -0.96 | -4.30 | 21.79 | 21.8 | 20.98 | 237740 |
| 1736379300 | 22.35 | -0.1 | -0.45 | 22.3 | 22.625 | 22.065 | 169486 |
| 1736292900 | 22.45 | -0.37 | -1.62 | 23.03 | 23.045 | 22.09 | 278250 |
| 1736206500 | 22.82 | 0.01 | 0.04 | 22.95 | 23.22 | 22.56 | 200599 |
| 1735947300 | 22.81 | 0.02 | 0.09 | 22.725 | 22.92 | 22.345 | 132058 |
| 1735860900 | 22.79 | -0.83 | -3.51 | 23.59 | 23.72 | 22.74 | 195526 |
| 1735688100 | 23.62 | 0.14 | 0.60 | 23.65 | 23.82 | 23.435 | 172992 |
| 1735601700 | 23.48 | 0.1 | 0.43 | 23.28 | 23.655 | 23.01 | 97692 |
| 1735342500 | 23.38 | -0.5 | -2.09 | 23.89 | 23.95 | 23.17 | 371568 |
| 1735256100 | 23.88 | 0.08 | 0.34 | 23.64 | 23.915 | 23.525 | 90520 |
| 1735077840 | 23.8 | 0.35 | 1.49 | 23.51 | 24.205 | 23.41 | 65553 |
| 1734996900 | 23.45 | -0.19 | -0.80 | 23.895 | 23.895 | 23.39 | 151877 |
| 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 |
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
