Premium
HA Sustainable Infrastructure Capital Inc (HASI)
NYSE
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 | -1.01 | -2.6356993737 | 38.32 | 38.965 | 37.12 | 778579 | 37.59897683 | CS |
| 4 | -0.37 | -0.98195329087 | 37.68 | 39.93 | 37.12 | 1033779 | 38.72403605 | CS |
| 12 | -3.07 | -7.60277365032 | 40.38 | 44.13 | 36.25 | 1078459 | 39.90231035 | CS |
| 26 | 3.98 | 11.9411941194 | 33.33 | 44.13 | 33.28 | 1004825 | 38.21441301 | CS |
| 52 | 10.4 | 38.6473429952 | 26.91 | 44.13 | 24.38 | 1077410 | 33.67372991 | CS |
| 156 | 12.81 | 52.2857142857 | 24.5 | 44.13 | 13.22 | 1241842 | 28.44874984 | CS |
| 260 | -19.09 | -33.8475177305 | 56.4 | 65.74 | 13.22 | 1042924 | 30.8194216 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 37.32 | -0.08 | -0.21 | 37.56 | 38.24 | 37.32 | 1121427 |
| 1783550400 | 37.4 | -0.25 | -0.66 | 37.47 | 37.95 | 37.12 | 730567 |
| 1783464000 | 37.65 | -0.63 | -1.65 | 38.27 | 38.44 | 37.65 | 637224 |
| 1783377600 | 38.28 | 0.02 | 0.05 | 38.32 | 38.965 | 38.22 | 625096 |
| 1783032000 | 38.26 | -0.37 | -0.96 | 38.68 | 38.87 | 37.39 | 722412 |
| 1782945600 | 38.63 | -0.42 | -1.08 | 38.99 | 39.76 | 38.62 | 732085 |
| 1782859200 | 39.05 | 0.1 | 0.26 | 39.09 | 39.655 | 38.87 | 710091 |
| 1782772800 | 38.95 | -0.63 | -1.59 | 38.8 | 39.54 | 37.8 | 1544233 |
| 1782513600 | 39.58 | 0.4 | 1.02 | 39.08 | 39.72 | 38.81 | 3055691 |
| 1782427200 | 39.18 | 0.08 | 0.20 | 39.43 | 39.43 | 38.7 | 613269 |
| 1782340800 | 39.1 | -0.05 | -0.13 | 39.33 | 39.93 | 39.02 | 994628 |
| 1782254400 | 39.15 | -0.09 | -0.23 | 38.69 | 39.44 | 38.63 | 590137 |
| 1782168000 | 39.24 | 0.18 | 0.46 | 39.04 | 39.7 | 39 | 738720 |
| 1781822400 | 39.06 | 1.07 | 2.82 | 38.32 | 39.07 | 38.01 | 1903411 |
| 1781736000 | 37.99 | -1.01 | -2.59 | 39.14 | 39.345 | 37.86 | 933144 |
| 1781649600 | 39 | 0.77 | 2.01 | 38.26 | 39.05 | 38.26 | 1150665 |
| 1781563200 | 38.23 | -0.06 | -0.16 | 38.75 | 39 | 37.81 | 1045714 |
| 1781304000 | 38.29 | 0.96 | 2.57 | 37.68 | 38.7 | 37.57 | 759503 |
| 1781217600 | 37.33 | 0.96 | 2.64 | 36.91 | 37.35 | 36.36 | 1493276 |
| 1781131200 | 36.37 | -0.43 | -1.17 | 36.7 | 37.06 | 36.25 | 1468219 |
| 1781044800 | 36.8 | -0.56 | -1.50 | 37.89 | 37.97 | 36.78 | 1705248 |
| 1780958400 | 37.36 | -1.31 | -3.39 | 39.16 | 39.529 | 37.36 | 2445397 |
| 1780699200 | 38.67 | -1.57 | -3.90 | 40 | 40.01 | 38.39 | 1298468 |
| 1780612800 | 40.24 | 0.11 | 0.27 | 40.32 | 40.73 | 40 | 777960 |
| 1780526400 | 40.13 | -0.52 | -1.28 | 40.35 | 40.71 | 40 | 889245 |
| 1780440000 | 40.65 | 0.45 | 1.12 | 40.07 | 41.35 | 40.07 | 781630 |
| 1780353600 | 40.2 | -0.8 | -1.95 | 40.65 | 40.77 | 40.06 | 1027951 |
| 1780094400 | 41 | -0.32 | -0.77 | 41.33 | 41.52 | 40.56 | 1084556 |
| 1780008000 | 41.32 | -0.38 | -0.91 | 41.49 | 41.8499 | 41.16 | 1032107 |
| 1779921600 | 41.7 | 0.49 | 1.19 | 41.59 | 42.105 | 41.2701 | 740977 |
| 1779835200 | 41.21 | 0.6 | 1.48 | 40.96 | 41.3299 | 40.64 | 759034 |
| 1779489600 | 40.61 | -0.05 | -0.12 | 40.71 | 41.51 | 40.45 | 1081897 |
| 1779403200 | 40.66 | 0.45 | 1.12 | 40.07 | 40.799 | 39.73 | 855771 |
| 1779316800 | 40.21 | 0.5 | 1.26 | 40.14 | 40.57 | 39.91 | 1163708 |
| 1779230400 | 39.71 | -1.06 | -2.60 | 40.52 | 40.62 | 39.27 | 889608 |
| 1779144000 | 40.77 | -0.42 | -1.02 | 41.24 | 41.25 | 40.37 | 962616 |
| 1778884800 | 41.19 | -0.2 | -0.48 | 40.85 | 41.42 | 40.21 | 1161488 |
| 1778798400 | 41.39 | 0.75 | 1.85 | 41.08 | 41.49 | 40.6 | 1067589 |
| 1778712000 | 40.64 | -0.33 | -0.81 | 41.17 | 41.47 | 40.61 | 1056955 |
| 1778625600 | 40.97 | -0.01 | -0.02 | 40.825 | 41.34 | 40.0242 | 1249848 |
| 1778539200 | 40.98 | -0.07 | -0.17 | 41.43 | 42.17 | 40.78 | 1439141 |
| 1778280000 | 41.05 | -1.42 | -3.34 | 43.4 | 44.13 | 40.695 | 1791809 |
| 1778193600 | 42.47 | -0.84 | -1.94 | 43.39 | 43.94 | 42.34 | 1242417 |
| 1778107200 | 43.31 | 0.34 | 0.79 | 43.28 | 43.64 | 42.83 | 820249 |
| 1778020800 | 42.97 | 0.74 | 1.75 | 42.48 | 43.025 | 42.12 | 827377 |
| 1777934400 | 42.23 | -0.3 | -0.71 | 42.24 | 42.82 | 42.12 | 875926 |
| 1777675200 | 42.53 | 0.58 | 1.38 | 41.9 | 42.98 | 41.65 | 940288 |
| 1777588800 | 41.95 | 1.51 | 3.73 | 40.52 | 42.3 | 40.52 | 1668655 |
| 1777502400 | 40.44 | -0.43 | -1.05 | 40.57 | 40.965 | 40.205 | 843023 |
| 1777416000 | 40.87 | -0.9 | -2.15 | 41.84 | 42.23 | 40.52 | 1061791 |
| 1777329600 | 41.77 | 0.02 | 0.05 | 41.63 | 42.26 | 41.53 | 683841 |
| 1777070400 | 41.75 | -0.13 | -0.31 | 41.9 | 41.99 | 41.0392 | 807732 |
| 1776984000 | 41.88 | 0.86 | 2.10 | 41.29 | 42.03 | 40.93 | 1432970 |
| 1776897600 | 41.02 | 0.48 | 1.18 | 41.25 | 41.725 | 40.91 | 1205107 |
| 1776811200 | 40.54 | -0.14 | -0.34 | 41.29 | 41.7 | 40.35 | 698087 |
| 1776724800 | 40.68 | 0.04 | 0.10 | 40.47 | 41.15 | 40.28 | 690449 |
| 1776465600 | 40.64 | 0.57 | 1.42 | 40.38 | 40.765 | 40.18 | 841719 |
| 1776379200 | 40.07 | -0.35 | -0.87 | 40.36 | 40.74 | 39.8 | 728630 |
| 1776292800 | 40.42 | 0.77 | 1.94 | 39.55 | 40.49 | 39.3025 | 758081 |
| 1776206400 | 39.65 | 0.76 | 1.95 | 38.98 | 39.9 | 38.9 | 773831 |
| 1776120000 | 38.89 | -0.03 | -0.08 | 38.83 | 39 | 38.22 | 668218 |
| 1775860800 | 38.92 | 0.34 | 0.88 | 38.66 | 39.33 | 38.66 | 430086 |
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.
