XNYS
Datos históricos de HA Sustainable Infrastructure Capital, Inc.
HA Sustainable Infrastructure Capital, Inc. · HASI
$36.49
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:35:51 UTC
- Variación en el periodo
- +23.74%
- Máximo
- US$44.13
- 8 de mayo de 2026
- Mínimo
- US$27.28
- 3 de noviembre de 2025
- Volumen medio diario
- 1.05 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 | 36.48 | 36.62 | 36.22 | 36.49 | +0.39% | 636,020.519 |
| 8 oct 2026 | 35.91 | 36.63 | 35.72 | 36.35 | 0.00% | 1.25 M |
| 7 oct 2026 | 36.40 | 36.56 | 35.87 | 36.35 | −0.60% | 963,834.103 |
| 6 oct 2026 | 35.97 | 36.62 | 35.97 | 36.57 | +0.72% | 1.24 M |
| 5 oct 2026 | 36.16 | 36.61 | 35.48 | 36.31 | +0.11% | 1.35 M |
| 2 oct 2026 | 36.07 | 36.74 | 36.00 | 36.27 | +0.67% | 935,692.045 |
| 1 oct 2026 | 35.61 | 36.15 | 35.43 | 36.03 | +0.59% | 1.45 M |
| 30 sep 2026 | 35.69 | 36.03 | 35.38 | 35.82 | +0.73% | 955,058.233 |
| 29 sep 2026 | 36.31 | 36.46 | 35.37 | 35.56 | −1.90% | 1.03 M |
| 28 sep 2026 | 36.21 | 36.52 | 35.70 | 36.25 | −0.52% | 729,675.932 |
| 25 sep 2026 | 36.39 | 36.80 | 35.98 | 36.44 | +0.77% | 2.3 M |
| 24 sep 2026 | 35.92 | 36.32 | 35.66 | 36.16 | −0.14% | 1.45 M |
| 23 sep 2026 | 36.80 | 36.95 | 36.18 | 36.21 | −2.69% | 915,419.478 |
| 22 sep 2026 | 37.38 | 37.63 | 37.15 | 37.21 | +0.49% | 653,397.085 |
| 21 sep 2026 | 37.14 | 37.28 | 36.76 | 37.03 | +0.82% | 589,755.74 |
| 18 sep 2026 | 37.03 | 37.15 | 36.16 | 36.73 | −1.21% | 2.32 M |
| 17 sep 2026 | 36.60 | 37.44 | 36.39 | 37.18 | +2.14% | 913,190.687 |
| 16 sep 2026 | 36.68 | 36.97 | 35.99 | 36.40 | −0.08% | 827,485.937 |
| 15 sep 2026 | 36.89 | 36.98 | 36.32 | 36.43 | −1.11% | 844,317.169 |
| 14 sep 2026 | 37.24 | 37.44 | 36.69 | 36.84 | −1.42% | 843,220.137 |
| 11 sep 2026 | 37.96 | 37.96 | 37.11 | 37.37 | −0.64% | 668,861.553 |
| 10 sep 2026 | 38.21 | 38.25 | 37.38 | 37.61 | −2.06% | 872,987.292 |
| 9 sep 2026 | 39.61 | 39.92 | 38.05 | 38.40 | −2.46% | 1.04 M |
| 8 sep 2026 | 38.17 | 39.45 | 38.00 | 39.37 | +2.69% | 851,386.723 |
| 4 sep 2026 | 38.02 | 38.82 | 37.64 | 38.34 | −3.77% | 1.91 M |
| 3 sep 2026 | 40.14 | 40.50 | 39.38 | 39.84 | +0.03% | 569,284.184 |
| 2 sep 2026 | 39.59 | 40.22 | 39.23 | 39.83 | +0.78% | 1.03 M |
| 1 sep 2026 | 39.31 | 39.64 | 38.94 | 39.52 | −0.08% | 4.73 M |
| 31 ago 2026 | 39.75 | 39.75 | 39.20 | 39.55 | −1.13% | 641,055.493 |
| 28 ago 2026 | 40.08 | 40.56 | 40.00 | 40.00 | −0.67% | 552,257.942 |
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.