Premium
HA Sustainable Infrastructure Capital Inc (HASI)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.48 | -5.20028109628 | 28.46 | 28.4685 | 26.2701 | 1061763 | 27.42520141 | CS |
| 4 | -0.43 | -1.56877052171 | 27.41 | 28.62 | 26.07 | 936366 | 27.32654152 | CS |
| 12 | -8.29 | -23.5043946697 | 35.27 | 36.56 | 26.07 | 1295380 | 29.14889457 | CS |
| 26 | -5.23 | -16.2371934182 | 32.21 | 36.56 | 26.07 | 1059414 | 31.13740699 | CS |
| 52 | 3.39 | 14.3704959729 | 23.59 | 36.56 | 22.59 | 1046923 | 29.82012552 | CS |
| 156 | -10.63 | -28.2637596384 | 37.61 | 51.71 | 13.22 | 1092133 | 28.79810893 | CS |
| 260 | -7.2 | -21.0649502633 | 34.18 | 72.42 | 13.22 | 931294 | 33.33656046 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 27.32 | 0.27 | 1.00 | 26.71 | 27.53 | 26.621 | 1460020 |
| 1737675600 | 27.05 | 0 | 0.00 | 27.05 | 27.05 | 27.05 | 0 |
| 1737589200 | 27.05 | -0.5 | -1.81 | 27.42 | 27.5 | 26.71 | 1378209 |
| 1737502800 | 27.55 | -0.37 | -1.33 | 27.92 | 27.99 | 27.3138 | 1019014 |
| 1737157200 | 27.92 | -0.24 | -0.85 | 28.46 | 28.4685 | 27.803 | 788067 |
| 1737070800 | 28.16 | 0.6 | 2.18 | 27.6 | 28.39 | 27.495 | 549680 |
| 1736984400 | 27.56 | 0.07 | 0.25 | 28.49 | 28.62 | 27.41 | 631140 |
| 1736898000 | 27.49 | 1.02 | 3.85 | 26.63 | 27.98 | 26.58 | 963925 |
| 1736811600 | 26.47 | -0.49 | -1.82 | 26.74 | 26.7485 | 26.07 | 1016170 |
| 1736552400 | 26.96 | -0.66 | -2.39 | 27.19 | 27.4399 | 26.65 | 796839 |
| 1736379600 | 27.62 | -0.01 | -0.04 | 27.55 | 27.895 | 27.34 | 1726817 |
| 1736293200 | 27.63 | 0.27 | 0.99 | 27.5 | 27.78 | 26.97 | 918141 |
| 1736206800 | 27.36 | -0.4 | -1.44 | 27.88 | 28.13 | 27.33 | 840643 |
| 1735947600 | 27.76 | 0.61 | 2.25 | 27.26 | 27.76 | 27.105 | 922692 |
| 1735861200 | 27.15 | 0.32 | 1.19 | 27.05 | 27.68 | 26.91 | 1141029 |
| 1735688400 | 26.83 | 0.12 | 0.45 | 26.99 | 27.42 | 26.8 | 986220 |
| 1735602000 | 26.71 | -0.67 | -2.45 | 26.88 | 26.99 | 26.35 | 756434 |
| 1735342800 | 27.38 | -0.24 | -0.87 | 27.41 | 27.88 | 27.29 | 546833 |
| 1735256400 | 27.62 | -0.1 | -0.36 | 27.45 | 27.77 | 27.19 | 419432 |
| 1735077840 | 27.72 | 0.43 | 1.58 | 27.23 | 27.75 | 26.96 | 411954 |
| 1734997200 | 27.29 | -0.3 | -1.09 | 27.44 | 27.57 | 27.0409 | 618230 |
| 1734738000 | 27.59 | 1.2 | 4.55 | 26.31 | 27.91 | 26.31 | 3405353 |
| 1734651600 | 26.39 | -0.21 | -0.79 | 26.89 | 27.11 | 26.2 | 1439203 |
| 1734565200 | 26.6 | -1.3 | -4.66 | 28.05 | 28.69 | 26.39 | 1688531 |
| 1734478800 | 27.9 | -0.82 | -2.86 | 28.38 | 28.73 | 27.77 | 2059800 |
| 1734392400 | 28.72 | -1.03 | -3.46 | 29.58 | 29.675 | 28.62 | 1591629 |
| 1734133200 | 29.75 | -0.28 | -0.93 | 30 | 30.15 | 29.175 | 1233868 |
| 1734046800 | 30.03 | -0.41 | -1.35 | 30.35 | 30.385 | 29.39 | 902318 |
| 1733960400 | 30.44 | -0.15 | -0.49 | 30.6 | 30.91 | 30.02 | 1977193 |
| 1733874000 | 30.59 | -1 | -3.17 | 31.31 | 31.41 | 30.36 | 911722 |
| 1733787600 | 31.59 | 0.48 | 1.54 | 31.25 | 31.97 | 31.11 | 2509711 |
| 1733528400 | 31.11 | 0.16 | 0.52 | 31.42 | 31.5099 | 30.875 | 678172 |
| 1733442000 | 30.95 | 0.03 | 0.10 | 31.14 | 31.345 | 30.9 | 822182 |
| 1733355600 | 30.92 | 0.24 | 0.78 | 30.69 | 31.15 | 30.56 | 1102129 |
| 1733269200 | 30.68 | -0.46 | -1.48 | 31.25 | 31.4 | 30.39 | 598799 |
| 1733182800 | 31.14 | -0.22 | -0.70 | 31.27 | 31.58 | 30.95 | 1047555 |
| 1732917840 | 31.36 | 0.09 | 0.29 | 31.38 | 31.59 | 31.105 | 424138 |
| 1732750800 | 31.27 | 0.94 | 3.10 | 30.66 | 31.3899 | 30.5222 | 654871 |
| 1732664400 | 30.33 | -0.09 | -0.30 | 30.24 | 30.57 | 29.86 | 1045616 |
| 1732578000 | 30.42 | 1.41 | 4.86 | 29.75 | 30.79 | 29.585 | 1452288 |
| 1732318800 | 29.01 | 0.42 | 1.47 | 28.79 | 29.36 | 28.55 | 1159833 |
| 1732232400 | 28.59 | 0.54 | 1.93 | 28.46 | 28.81 | 28.02 | 1019196 |
| 1732146000 | 28.05 | 0.3 | 1.08 | 27.83 | 28.27 | 27.76 | 755778 |
| 1732059600 | 27.75 | 0.54 | 1.98 | 27.01 | 28.14 | 26.92 | 990259 |
| 1731973200 | 27.21 | -0.01 | -0.04 | 27.12 | 27.5309 | 26.72 | 998653 |
| 1731714000 | 27.22 | -0.32 | -1.16 | 27.63 | 28.02 | 27.11 | 1378625 |
| 1731627600 | 27.54 | 0.19 | 0.69 | 27.45 | 27.83 | 26.93 | 2258961 |
| 1731541200 | 27.35 | 0.45 | 1.67 | 27.38 | 27.75 | 26.95 | 1694958 |
| 1731454800 | 26.9 | -2.28 | -7.81 | 28.85 | 28.95 | 26.87 | 2290126 |
| 1731368400 | 29.18 | 0.58 | 2.03 | 28.71 | 29.83 | 28.4 | 1972425 |
| 1731109200 | 28.6 | -3.49 | -10.88 | 31.78 | 31.78 | 28.42 | 3420643 |
| 1731022800 | 32.09 | -0.15 | -0.47 | 32.28 | 32.81 | 31.79 | 1708826 |
| 1730936400 | 32.24 | -3.04 | -8.62 | 34 | 34.26 | 30.75 | 4349378 |
| 1730850000 | 35.28 | -0.46 | -1.29 | 35.7 | 36.145 | 34.735 | 2157691 |
| 1730763600 | 35.74 | 1.31 | 3.80 | 35.01 | 36.56 | 35 | 1301437 |
| 1730500800 | 34.43 | -0.56 | -1.60 | 35.27 | 35.53 | 34.345 | 517173 |
| 1730414400 | 34.99 | -0.04 | -0.11 | 35.05 | 35.6 | 34.63 | 871815 |
| 1730328000 | 35.03 | 0.81 | 2.37 | 34.1 | 35.04 | 33.97 | 661643 |
| 1730241600 | 34.22 | -0.31 | -0.90 | 34.5 | 34.59 | 34.14 | 500307 |
| 1730155200 | 34.53 | 0.4 | 1.17 | 34.31 | 34.82 | 34.14 | 659286 |
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
