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 | 0.38 | 1.18343195266 | 32.11 | 33.27 | 32.02 | 319971 | 32.630844 | CS |
| 4 | 2.9 | 9.80060831362 | 29.59 | 33.27 | 29.5 | 274044 | 31.65590996 | CS |
| 12 | 5.03 | 18.3175528041 | 27.46 | 33.27 | 27.33 | 256869 | 30.28571618 | CS |
| 26 | 5.38 | 19.8450756179 | 27.11 | 33.27 | 24.54 | 280529 | 28.26651057 | CS |
| 52 | 7.01 | 27.5117739403 | 25.48 | 33.27 | 22 | 237731 | 27.40171284 | CS |
| 156 | 17.49 | 116.6 | 15 | 33.27 | 13.87 | 214842 | 22.13871529 | CS |
| 260 | 13.34 | 69.6605744125 | 19.15 | 33.27 | 13.35 | 193698 | 22.12543261 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 32.49 | -0.69 | -2.08 | 33.27 | 33.5 | 32.259999 | 178040 |
| 1782945300 | 33.18 | 0.78 | 2.41 | 32.42 | 33.27 | 32.25 | 221783 |
| 1782858900 | 32.4 | -0.01 | -0.03 | 32.35 | 32.67 | 32.145 | 174321 |
| 1782772500 | 32.409999 | -0.26 | -0.80 | 32.189999 | 32.549999 | 32.08 | 319505 |
| 1782513300 | 32.67 | 0.2 | 0.62 | 32.47 | 32.77 | 32.165 | 656168 |
| 1782426900 | 32.47 | 0.36 | 1.12 | 32.11 | 32.52 | 32.02 | 228076 |
| 1782340500 | 32.11 | 0.12 | 0.38 | 31.99 | 32.244999 | 31.87 | 402284 |
| 1782254100 | 31.99 | 0.61 | 1.94 | 31.4 | 32.049999 | 31.115 | 229248 |
| 1782167700 | 31.38 | 0.17 | 0.54 | 31.16 | 31.58 | 31.14 | 198852 |
| 1781822100 | 31.21 | 0.47 | 1.53 | 31.03 | 31.37 | 30.755 | 629678 |
| 1781735700 | 30.74 | -0.52 | -1.66 | 31.26 | 31.48 | 30.39 | 305917 |
| 1781649300 | 31.26 | 0.16 | 0.51 | 31.41 | 31.61 | 30.87 | 254570 |
| 1781562900 | 31.1 | -0.65 | -2.05 | 32 | 32 | 31.03 | 189752 |
| 1781303700 | 31.75 | 0.48 | 1.54 | 31.43 | 31.87 | 31.27 | 177428 |
| 1781217300 | 31.27 | 0.06 | 0.19 | 31.3 | 31.395 | 30.92 | 272895 |
| 1781130900 | 31.21 | 0.49 | 1.60 | 30.89 | 31.3 | 30.62 | 224893 |
| 1781044500 | 30.72 | 0.18 | 0.59 | 30.73 | 31.3 | 30.48 | 182887 |
| 1780958100 | 30.54 | 0.11 | 0.36 | 30.45 | 30.77 | 30.385 | 157901 |
| 1780698900 | 30.43 | -0.03 | -0.10 | 30.43 | 30.74 | 30.41 | 179274 |
| 1780612500 | 30.46 | 1.31 | 4.49 | 29.59 | 30.535 | 29.5 | 201404 |
| 1780526100 | 29.15 | -1.06 | -3.51 | 30.06 | 30.06 | 29.13 | 213296 |
| 1780439700 | 30.21 | 0.44 | 1.48 | 29.64 | 30.375 | 29.605 | 170032 |
| 1780353300 | 29.77 | -0.35 | -1.16 | 29.97 | 30.185 | 29.41 | 192979 |
| 1780094100 | 30.12 | -0.05 | -0.17 | 30.21 | 30.28 | 30.02 | 190677 |
| 1780007700 | 30.17 | -0.3 | -0.98 | 30 | 30.21 | 29.635 | 183837 |
| 1779921300 | 30.47 | -0.26 | -0.85 | 30.88 | 30.93 | 30.365 | 164735 |
| 1779834900 | 30.73 | 0.56 | 1.86 | 30.24 | 30.74 | 30.19 | 186193 |
| 1779489300 | 30.17 | -0.15 | -0.49 | 30.42 | 30.54 | 30.17 | 178029 |
| 1779402900 | 30.32 | 0.24 | 0.80 | 29.92 | 30.345 | 29.735 | 379745 |
| 1779316500 | 30.08 | 0.64 | 2.17 | 29.48 | 30.13 | 29.45 | 460110 |
| 1779230100 | 29.44 | -0.15 | -0.51 | 29.43 | 29.61 | 29.21 | 124602 |
| 1779143700 | 29.59 | 0.5 | 1.72 | 29.15 | 29.635 | 29.02 | 174786 |
| 1778884500 | 29.09 | -0.21 | -0.72 | 29.25 | 29.45 | 28.8 | 270473 |
| 1778798100 | 29.3 | 0.25 | 0.86 | 29.24 | 29.55 | 29.04 | 154262 |
| 1778711700 | 29.05 | -0.33 | -1.12 | 29.32 | 29.43 | 28.98 | 192145 |
| 1778625300 | 29.38 | -0.26 | -0.88 | 29.73 | 29.74 | 28.91 | 155417 |
| 1778538900 | 29.64 | -0.73 | -2.40 | 30.44 | 30.44 | 29.56 | 215335 |
| 1778279700 | 30.37 | -0.01 | -0.03 | 30.38 | 30.46 | 30.04 | 230900 |
| 1778193300 | 30.38 | -0.04 | -0.13 | 30.46 | 30.745 | 30.25 | 285576 |
| 1778106900 | 30.42 | 0.28 | 0.93 | 30.42 | 30.61 | 30.195 | 254790 |
| 1778020500 | 30.14 | 0.66 | 2.24 | 29.68 | 30.23 | 29.65 | 322565 |
| 1777934100 | 29.48 | -0.69 | -2.29 | 29.73 | 30.04 | 29.2001 | 273352 |
| 1777674900 | 30.17 | 0.26 | 0.87 | 30.09 | 30.33 | 29.74 | 269403 |
| 1777588500 | 29.91 | 0.06 | 0.20 | 29.68 | 30.14 | 29.62 | 376581 |
| 1777502100 | 29.85 | -1.22 | -3.93 | 30.9 | 31.27 | 29.65 | 352595 |
| 1777415700 | 31.07 | 0.32 | 1.04 | 30.92 | 31.33 | 30.61 | 268378 |
| 1777329300 | 30.75 | 0.62 | 2.06 | 30.52 | 31.07 | 29.96 | 243552 |
| 1777070100 | 30.13 | 0.38 | 1.28 | 29.61 | 30.15 | 29.51 | 286784 |
| 1776983700 | 29.75 | 0.18 | 0.61 | 29.69 | 29.99 | 29.445 | 289727 |
| 1776897300 | 29.57 | 1.97 | 7.14 | 28.24 | 29.72 | 28.24 | 708751 |
| 1776810900 | 27.6 | -0.61 | -2.16 | 28.15 | 28.38 | 27.55 | 181777 |
| 1776724500 | 28.21 | 0.11 | 0.39 | 28.01 | 28.46 | 27.82 | 189893 |
| 1776465300 | 28.1 | 0.6 | 2.18 | 27.83 | 28.58 | 27.78 | 374777 |
| 1776378900 | 27.5 | -0.14 | -0.51 | 27.55 | 27.72 | 27.36 | 234028 |
| 1776292500 | 27.64 | -0.08 | -0.29 | 27.71 | 27.87 | 27.37 | 194700 |
| 1776206100 | 27.72 | -0.23 | -0.82 | 27.89 | 27.93 | 27.33 | 218547 |
| 1776119700 | 27.95 | -0.05 | -0.18 | 27.86 | 27.95 | 27.63 | 168804 |
| 1775860500 | 28 | -0.1 | -0.36 | 27.995 | 28.09 | 27.69 | 123323 |
| 1775774100 | 28.1 | 0.47 | 1.70 | 27.46 | 28.29 | 27.41 | 236096 |
| 1775687700 | 27.63 | 0.77 | 2.87 | 27.77 | 27.96 | 27.55 | 261094 |
| 1775601300 | 26.86 | 0 | 0.00 | 26.77 | 27.025 | 26.68 | 199870 |
| 1775514900 | 26.86 | 0.39 | 1.47 | 26.52 | 26.9077 | 26.28 | 180911 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
