La bourse est fermée

Hannon Armstrong Sustainable Infrastructure Capital, Inc. (HASI)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
33,57+1,44 (+4,48 %)
À partir de 02:53PM EDT. Marché ouvert.
Durée:
24 mai 2023 - 24 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202432,3733,6032,1233,5733,57470 543
23 mai 202433,1633,3531,7832,1332,131 499 500
22 mai 202432,1333,7632,0432,8732,872 561 900
21 mai 202431,4932,4731,3532,3132,311 249 600
20 mai 202431,8132,3831,2331,7531,751 388 400
17 mai 202431,8932,0531,6531,8831,88761 600
16 mai 202432,1632,3731,4131,8731,871 077 100
15 mai 202432,5932,5931,3232,2832,281 031 100
14 mai 202432,6032,9031,4031,7931,792 571 100
13 mai 202432,7432,7431,5232,0532,051 155 800
10 mai 202432,4732,6531,4032,0832,081 743 800
09 mai 202430,5032,7430,2832,5732,573 177 500
08 mai 202427,1030,7726,8730,4530,453 340 700
07 mai 202426,1526,6426,0726,1926,19753 300
06 mai 202426,2326,4925,7226,0626,06594 300
03 mai 202425,9826,1525,4925,9825,98920 300
02 mai 202425,0725,3224,5925,2225,22904 400
01 mai 202425,0925,5024,3424,4324,431 405 500
30 avr. 202425,1425,5124,9325,0125,011 065 300
29 avr. 202426,1326,3925,3425,5025,50770 800
26 avr. 202425,5626,4825,4425,9625,96768 700
25 avr. 202425,4525,4524,7425,4225,42710 600
24 avr. 202425,3126,0625,0725,9425,94772 000
23 avr. 202425,2225,7924,5225,6225,62746 400
22 avr. 202425,1325,7024,7925,3925,39994 700
19 avr. 202424,2225,0024,2224,9524,95838 700
18 avr. 202424,3925,1724,1324,3424,34939 200
17 avr. 202424,3724,8924,2724,4024,401 001 700
16 avr. 202424,5024,7724,0024,1224,121 036 700
15 avr. 202425,6725,9424,7124,8124,81558 700
12 avr. 202426,2426,3825,4825,6425,64541 400
11 avr. 202426,6826,8225,8026,4426,44709 100
10 avr. 202427,0927,1526,2826,5426,54851 900
09 avr. 202427,8928,4227,8928,3328,331 013 100
08 avr. 202426,9327,8326,3227,7627,76579 700
05 avr. 202426,3526,7326,1626,5826,58434 300
04 avr. 202427,3327,8726,3826,5426,54571 500
04 avr. 20240.415 Dividende
03 avr. 202426,9227,5326,6027,3726,95545 700
02 avr. 202427,5027,5426,8027,2026,791 390 400
01 avr. 202428,5328,5327,4428,0627,63634 800
28 mars 202428,0028,6227,9728,4027,971 650 300
27 mars 202427,1128,0027,0827,9927,571 035 700
26 mars 202427,4827,4826,5326,7326,32870 800
25 mars 202426,8027,2626,7227,1226,71678 700
22 mars 202426,8226,9126,4926,7026,30627 300
21 mars 202426,1826,9326,1026,8026,39944 000
20 mars 202425,1526,3825,1526,1025,70741 700
19 mars 202424,9625,9924,8125,4025,01663 900
18 mars 202424,5125,5824,1325,3424,96650 900
15 mars 202424,0024,5824,0024,4524,081 637 400
14 mars 202425,6425,6824,2324,3523,981 044 000
13 mars 202426,1026,5625,6225,6425,25632 900
12 mars 202425,9226,2025,4026,1025,70760 100
11 mars 202425,8726,4725,8326,0525,66567 000
08 mars 202425,8726,1425,2725,9625,57831 800
07 mars 202425,6925,8525,2525,4725,08569 800
06 mars 202425,9726,1625,1325,3124,93738 700
05 mars 202425,0625,5424,9525,3624,98527 300
04 mars 202425,8025,9225,0825,5025,11580 900
01 mars 202425,2626,0724,8425,9625,57865 000
29 févr. 202425,7625,9425,0625,1724,79905 600
28 févr. 202424,8425,4624,7925,2524,87943 500
27 févr. 202424,9825,2524,6724,9924,61872 800
26 févr. 202424,5125,0324,3024,5724,20763 000
23 févr. 202425,3125,3124,4624,5224,151 107 400
22 févr. 202425,3025,9325,0025,3324,951 240 500
21 févr. 202425,7225,8024,7525,3925,011 239 800
20 févr. 202425,6826,5025,6425,9325,541 256 800
16 févr. 202426,6526,9325,5226,2425,841 650 800
15 févr. 202424,9925,6524,8725,5225,131 127 800
14 févr. 202423,8624,4923,6624,4724,101 045 200
13 févr. 202423,7324,4223,1523,5523,191 453 900
12 févr. 202424,0225,4924,0225,1924,811 021 800
09 févr. 202423,6423,9223,1423,8623,501 311 600
08 févr. 202423,5824,0223,3423,5423,18653 600
07 févr. 202423,6923,8822,9223,6723,31621 200
06 févr. 202422,8223,4922,6023,4823,12794 600
05 févr. 202423,1823,1822,5922,8322,48988 100
02 févr. 202423,2823,7522,9223,3322,98873 500
01 févr. 202424,0424,4023,5223,9423,58689 800
31 janv. 202423,9024,8723,5923,7923,431 256 200
30 janv. 202424,1724,3623,6923,9023,54717 100
29 janv. 202423,5724,5323,2024,5024,13662 300
26 janv. 202423,7224,0923,2023,5723,21595 000
25 janv. 202423,7223,7223,0123,3623,01777 300
24 janv. 202423,5923,5922,6423,1522,80864 700
23 janv. 202423,3923,5022,7123,0922,74795 600
22 janv. 202423,0723,6622,4022,8422,491 466 300
19 janv. 202422,6522,7121,7722,4422,102 389 400
18 janv. 202424,0424,0422,2522,7122,372 130 000
17 janv. 202423,7024,4823,5124,0423,681 375 600
16 janv. 202424,7524,9724,1924,4424,071 103 800
12 janv. 202425,3525,9324,8925,0724,69656 700
11 janv. 202426,5026,5124,9125,0824,701 190 700
10 janv. 202424,6926,8224,6526,8126,402 671 500
09 janv. 202425,5025,7324,5724,7924,412 467 900
08 janv. 202425,3026,6025,0426,3425,941 360 800
05 janv. 202425,1826,3824,8425,3825,00914 500
04 janv. 202426,2726,3125,4825,5725,181 039 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...