XNYS
Datos históricos de Hafnia Limited
Hafnia Limited · HAFN
$10.57
▼ -0.15 (-1.37%)
Última operación · 10/10/2026, 18:28:21 UTC
- Variación en el periodo
- +86.76%
- Máximo
- US$10.90
- 8 de octubre de 2026
- Mínimo
- US$5.17
- 2 de enero de 2026
- Volumen medio diario
- 1.68 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.56 | 10.88 | 10.52 | 10.72 | −1.20% | 4.24 M |
| 8 oct 2026 | 10.58 | 10.90 | 10.55 | 10.85 | +5.03% | 4.04 M |
| 7 oct 2026 | 10.19 | 10.48 | 10.13 | 10.33 | +1.97% | 3.7 M |
| 6 oct 2026 | 10.22 | 10.25 | 10.07 | 10.13 | −1.46% | 1.91 M |
| 5 oct 2026 | 10.38 | 10.42 | 9.95 | 10.28 | +0.29% | 3.66 M |
| 2 oct 2026 | 9.92 | 10.28 | 9.87 | 10.25 | +1.79% | 2.57 M |
| 1 oct 2026 | 9.65 | 10.07 | 9.57 | 10.07 | +1.31% | 2.89 M |
| 30 sep 2026 | 9.93 | 10.13 | 9.92 | 9.94 | +2.79% | 3.44 M |
| 29 sep 2026 | 9.32 | 9.69 | 9.31 | 9.67 | +5.91% | 4.98 M |
| 28 sep 2026 | 9.14 | 9.28 | 9.05 | 9.13 | +2.35% | 2.75 M |
| 25 sep 2026 | 8.79 | 8.94 | 8.76 | 8.92 | 0.00% | 4.31 M |
| 24 sep 2026 | 8.47 | 8.92 | 8.41 | 8.92 | −1.98% | 9.68 M |
| 23 sep 2026 | 9.29 | 9.31 | 9.06 | 9.10 | −1.41% | 1.59 M |
| 22 sep 2026 | 9.30 | 9.46 | 9.20 | 9.23 | −4.94% | 3.04 M |
| 21 sep 2026 | 9.75 | 10.09 | 9.70 | 9.71 | −4.05% | 2.39 M |
| 18 sep 2026 | 9.85 | 10.12 | 9.75 | 10.12 | +4.12% | 2.39 M |
| 17 sep 2026 | 9.75 | 9.86 | 9.65 | 9.72 | +0.10% | 1.93 M |
| 16 sep 2026 | 9.59 | 9.84 | 9.53 | 9.71 | +2.43% | 2.28 M |
| 15 sep 2026 | 9.33 | 9.49 | 9.27 | 9.48 | +1.61% | 2.3 M |
| 14 sep 2026 | 9.35 | 9.41 | 9.23 | 9.33 | −0.53% | 2.13 M |
| 11 sep 2026 | 9.32 | 9.60 | 9.31 | 9.38 | +0.21% | 2.53 M |
| 10 sep 2026 | 9.08 | 9.44 | 9.04 | 9.36 | +2.18% | 3.1 M |
| 9 sep 2026 | 9.00 | 9.20 | 8.91 | 9.16 | +2.23% | 3.05 M |
| 8 sep 2026 | 8.81 | 8.98 | 8.61 | 8.96 | −2.82% | 3.76 M |
| 4 sep 2026 | 8.94 | 9.25 | 8.94 | 9.22 | +3.25% | 2.73 M |
| 3 sep 2026 | 8.87 | 9.03 | 8.86 | 8.93 | +0.56% | 2.41 M |
| 2 sep 2026 | 8.58 | 8.92 | 8.55 | 8.88 | +3.38% | 1.81 M |
| 1 sep 2026 | 8.56 | 8.72 | 8.50 | 8.59 | +1.78% | 1.94 M |
| 31 ago 2026 | 8.53 | 8.57 | 8.34 | 8.44 | −0.35% | 2.02 M |
| 28 ago 2026 | 8.35 | 8.49 | 8.26 | 8.47 | +2.17% | 1.85 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.