U.S. markets closed
F S&P 500
5,524.75 -18.75 (-0.34%) F Dow Jones
39,425.00 -115.00 (-0.29%) F Nasdaq
19,922.25 -90.25 (-0.45%) E-mini Russell 2000 Index Futur
2,035.00 -5.50 (-0.27%) Petróleo
80.53 -0.37 (-0.46%) Oro
2,309.20 -4.00 (-0.17%)
Shinhan Financial Group Co., Ltd. (055550.KS)
KSE - KSE Precio retrasado. Moneda en KRW.
Añadir a la lista de seguimiento
A partir del 11:30AM KST. Mercado abierto.
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 46,900.00 | 47,050.00 | 46,200.00 | 47,050.00 | 47,050.00 | 596,838 |
| 26 jun 2024 | 46,850.00 | 47,950.00 | 46,450.00 | 47,650.00 | 47,650.00 | 1,027,364 |
| 25 jun 2024 | 48,450.00 | 48,450.00 | 47,350.00 | 47,450.00 | 47,450.00 | 839,962 |
| 24 jun 2024 | 47,200.00 | 48,000.00 | 47,200.00 | 48,000.00 | 48,000.00 | 728,944 |
| 21 jun 2024 | 48,000.00 | 48,200.00 | 47,400.00 | 47,600.00 | 47,600.00 | 1,059,661 |
| 20 jun 2024 | 46,350.00 | 47,800.00 | 46,350.00 | 47,650.00 | 47,650.00 | 871,052 |
| 19 jun 2024 | 46,200.00 | 46,400.00 | 45,700.00 | 46,350.00 | 46,350.00 | 843,205 |
| 18 jun 2024 | 46,500.00 | 46,750.00 | 45,650.00 | 45,700.00 | 45,700.00 | 740,437 |
| 17 jun 2024 | 46,500.00 | 46,900.00 | 45,800.00 | 46,200.00 | 46,200.00 | 878,203 |
| 14 jun 2024 | 46,750.00 | 47,650.00 | 46,650.00 | 46,950.00 | 46,950.00 | 1,584,339 |
| 13 jun 2024 | 47,750.00 | 48,450.00 | 46,950.00 | 46,950.00 | 46,950.00 | 1,772,266 |
| 12 jun 2024 | 45,950.00 | 47,800.00 | 45,500.00 | 47,800.00 | 47,800.00 | 1,580,910 |
| 11 jun 2024 | 46,500.00 | 47,000.00 | 46,200.00 | 46,200.00 | 46,200.00 | 956,400 |
| 10 jun 2024 | 46,600.00 | 47,300.00 | 45,900.00 | 46,200.00 | 46,200.00 | 872,301 |
| 07 jun 2024 | 46,900.00 | 48,200.00 | 46,250.00 | 47,100.00 | 47,100.00 | 1,914,676 |
| 05 jun 2024 | 45,500.00 | 45,900.00 | 44,350.00 | 45,550.00 | 45,550.00 | 1,212,947 |
| 04 jun 2024 | 46,550.00 | 47,100.00 | 45,300.00 | 45,400.00 | 45,400.00 | 1,266,371 |
| 03 jun 2024 | 48,100.00 | 48,250.00 | 46,950.00 | 47,000.00 | 47,000.00 | 784,501 |
| 31 may 2024 | 46,450.00 | 48,350.00 | 46,350.00 | 47,150.00 | 47,150.00 | 2,926,485 |
| 30 may 2024 | 45,900.00 | 47,200.00 | 45,900.00 | 46,000.00 | 46,000.00 | 1,196,258 |
| 29 may 2024 | 46,000.00 | 47,000.00 | 45,750.00 | 46,300.00 | 46,300.00 | 1,116,005 |
| 28 may 2024 | 46,550.00 | 46,900.00 | 46,300.00 | 46,550.00 | 46,550.00 | 787,954 |
| 27 may 2024 | 47,300.00 | 48,050.00 | 46,800.00 | 47,000.00 | 47,000.00 | 763,379 |
| 24 may 2024 | 46,850.00 | 47,850.00 | 46,450.00 | 47,400.00 | 47,400.00 | 1,046,047 |
| 23 may 2024 | 47,000.00 | 48,000.00 | 46,800.00 | 47,550.00 | 47,550.00 | 1,203,687 |
| 22 may 2024 | 49,100.00 | 49,100.00 | 47,750.00 | 47,850.00 | 47,850.00 | 942,514 |
| 21 may 2024 | 48,500.00 | 49,400.00 | 48,300.00 | 48,900.00 | 48,900.00 | 944,210 |
| 20 may 2024 | 48,500.00 | 50,200.00 | 48,300.00 | 49,000.00 | 49,000.00 | 1,394,788 |
| 17 may 2024 | 47,700.00 | 48,200.00 | 47,600.00 | 47,700.00 | 47,700.00 | 985,756 |
| 16 may 2024 | 48,000.00 | 49,200.00 | 47,750.00 | 48,150.00 | 48,150.00 | 2,673,336 |
| 14 may 2024 | 48,300.00 | 48,350.00 | 47,350.00 | 47,500.00 | 47,500.00 | 1,049,266 |
| 13 may 2024 | 47,800.00 | 49,300.00 | 47,600.00 | 47,750.00 | 47,750.00 | 1,281,335 |
| 10 may 2024 | 47,200.00 | 48,350.00 | 47,000.00 | 47,750.00 | 47,750.00 | 1,308,651 |
| 09 may 2024 | 46,850.00 | 47,550.00 | 46,350.00 | 46,500.00 | 46,500.00 | 1,320,150 |
| 08 may 2024 | 46,500.00 | 47,750.00 | 46,450.00 | 47,300.00 | 47,300.00 | 1,592,494 |
| 07 may 2024 | 46,950.00 | 47,400.00 | 45,350.00 | 46,250.00 | 46,250.00 | 1,833,197 |
| 03 may 2024 | 46,400.00 | 47,050.00 | 45,950.00 | 46,450.00 | 46,450.00 | 827,456 |
| 02 may 2024 | 45,800.00 | 46,600.00 | 45,200.00 | 45,800.00 | 45,800.00 | 1,685,667 |
| 30 abr 2024 | 47,200.00 | 47,550.00 | 46,150.00 | 46,650.00 | 46,650.00 | 2,276,490 |
| 29 abr 2024 | 46,850.00 | 47,350.00 | 46,150.00 | 46,850.00 | 46,850.00 | 1,873,235 |
| 26 abr 2024 | 44,050.00 | 47,800.00 | 43,950.00 | 46,750.00 | 46,750.00 | 3,657,539 |
| 25 abr 2024 | 42,800.00 | 44,200.00 | 42,550.00 | 43,500.00 | 43,500.00 | 1,229,092 |
| 24 abr 2024 | 44,550.00 | 45,200.00 | 43,200.00 | 43,300.00 | 43,300.00 | 1,697,154 |
| 23 abr 2024 | 43,850.00 | 45,150.00 | 43,550.00 | 43,900.00 | 43,900.00 | 2,305,670 |
| 22 abr 2024 | 43,050.00 | 44,650.00 | 43,050.00 | 44,300.00 | 44,300.00 | 2,377,699 |
| 19 abr 2024 | 41,350.00 | 41,850.00 | 40,900.00 | 41,750.00 | 41,750.00 | 1,652,874 |
| 18 abr 2024 | 40,900.00 | 42,400.00 | 40,600.00 | 41,900.00 | 41,900.00 | 1,838,520 |
| 17 abr 2024 | 41,250.00 | 41,450.00 | 40,450.00 | 40,550.00 | 40,550.00 | 1,171,591 |
| 16 abr 2024 | 41,950.00 | 42,050.00 | 40,700.00 | 41,050.00 | 41,050.00 | 1,445,005 |
| 15 abr 2024 | 41,800.00 | 42,400.00 | 40,700.00 | 42,150.00 | 42,150.00 | 1,200,212 |
| 12 abr 2024 | 42,650.00 | 43,100.00 | 41,300.00 | 41,850.00 | 41,850.00 | 2,560,050 |
| 11 abr 2024 | 41,600.00 | 43,750.00 | 41,600.00 | 43,100.00 | 43,100.00 | 3,381,296 |
| 09 abr 2024 | 44,550.00 | 44,800.00 | 43,400.00 | 43,600.00 | 43,600.00 | 1,385,474 |
| 08 abr 2024 | 44,550.00 | 45,000.00 | 44,250.00 | 44,400.00 | 44,400.00 | 1,516,111 |
| 05 abr 2024 | 43,900.00 | 44,750.00 | 43,900.00 | 44,100.00 | 44,100.00 | 1,379,480 |
| 04 abr 2024 | 44,050.00 | 45,150.00 | 44,000.00 | 44,550.00 | 44,550.00 | 1,610,074 |
| 03 abr 2024 | 44,900.00 | 45,100.00 | 43,300.00 | 43,500.00 | 43,500.00 | 2,844,036 |
| 02 abr 2024 | 45,000.00 | 45,450.00 | 44,500.00 | 44,900.00 | 44,900.00 | 1,929,406 |
| 01 abr 2024 | 46,300.00 | 46,500.00 | 45,350.00 | 45,550.00 | 45,550.00 | 1,127,773 |
| 29 mar 2024 | 47,200.00 | 47,500.00 | 45,900.00 | 46,000.00 | 46,000.00 | 1,377,596 |
| 28 mar 2024 | 47,250.00 | 47,600.00 | 47,050.00 | 47,200.00 | 47,200.00 | 2,311,059 |
| 28 mar 2024 | 540 Dividendo | |||||
| 27 mar 2024 | 47,950.00 | 48,350.00 | 46,900.00 | 47,000.00 | 46,460.00 | 23,699,462 |
| 26 mar 2024 | 49,900.00 | 51,400.00 | 49,650.00 | 49,750.00 | 49,178.40 | 1,569,695 |
| 25 mar 2024 | 50,200.00 | 51,000.00 | 49,700.00 | 50,600.00 | 50,018.64 | 1,399,704 |
| 22 mar 2024 | 50,300.00 | 51,000.00 | 49,900.00 | 50,600.00 | 50,018.64 | 1,595,917 |
| 21 mar 2024 | 49,400.00 | 51,000.00 | 49,200.00 | 50,900.00 | 50,315.19 | 1,756,875 |
| 20 mar 2024 | 48,600.00 | 49,850.00 | 48,600.00 | 48,800.00 | 48,239.32 | 1,218,353 |
| 19 mar 2024 | 48,150.00 | 48,500.00 | 47,650.00 | 47,850.00 | 47,300.23 | 2,119,868 |
| 18 mar 2024 | 49,550.00 | 49,700.00 | 47,350.00 | 48,950.00 | 48,387.59 | 2,344,805 |
| 15 mar 2024 | 50,200.00 | 50,600.00 | 49,400.00 | 49,600.00 | 49,030.13 | 4,184,819 |
| 14 mar 2024 | 47,650.00 | 51,500.00 | 47,600.00 | 51,500.00 | 50,908.30 | 4,153,381 |
| 13 mar 2024 | 45,500.00 | 47,600.00 | 45,450.00 | 47,600.00 | 47,053.11 | 3,301,027 |
| 12 mar 2024 | 45,400.00 | 46,950.00 | 45,150.00 | 45,500.00 | 44,977.23 | 2,089,979 |
| 11 mar 2024 | 45,250.00 | 46,150.00 | 45,000.00 | 45,700.00 | 45,174.93 | 1,828,210 |
| 08 mar 2024 | 45,800.00 | 46,450.00 | 45,150.00 | 46,000.00 | 45,471.49 | 3,311,443 |
| 07 mar 2024 | 44,800.00 | 45,950.00 | 44,350.00 | 45,400.00 | 44,878.38 | 12,779,531 |
| 06 mar 2024 | 44,150.00 | 45,650.00 | 44,150.00 | 45,600.00 | 45,076.08 | 2,459,149 |
| 05 mar 2024 | 44,650.00 | 45,350.00 | 44,050.00 | 44,050.00 | 43,543.89 | 3,116,406 |
| 04 mar 2024 | 44,750.00 | 44,750.00 | 43,100.00 | 44,200.00 | 43,692.17 | 3,749,034 |
| 29 feb 2024 | 42,500.00 | 43,800.00 | 42,200.00 | 43,550.00 | 43,049.64 | 3,407,564 |
| 28 feb 2024 | 41,600.00 | 43,000.00 | 41,600.00 | 42,900.00 | 42,407.11 | 1,443,410 |
| 27 feb 2024 | 41,150.00 | 42,600.00 | 40,850.00 | 42,000.00 | 41,517.45 | 2,181,272 |
| 26 feb 2024 | 42,450.00 | 42,500.00 | 39,850.00 | 41,350.00 | 40,874.91 | 2,427,411 |
| 23 feb 2024 | 42,600.00 | 43,600.00 | 42,400.00 | 43,300.00 | 42,802.51 | 1,911,413 |
| 22 feb 2024 | 42,900.00 | 42,950.00 | 41,550.00 | 42,600.00 | 42,110.55 | 1,831,382 |
| 22 feb 2024 | 525 Dividendo | |||||
| 21 feb 2024 | 43,500.00 | 43,650.00 | 42,200.00 | 43,050.00 | 42,036.41 | 1,887,056 |
| 20 feb 2024 | 45,100.00 | 45,150.00 | 42,550.00 | 43,250.00 | 42,231.71 | 2,202,279 |
| 19 feb 2024 | 45,000.00 | 45,500.00 | 44,450.00 | 45,050.00 | 43,989.32 | 2,427,758 |
| 16 feb 2024 | 43,500.00 | 44,500.00 | 43,100.00 | 44,500.00 | 43,452.27 | 1,903,016 |
| 15 feb 2024 | 44,200.00 | 44,500.00 | 42,900.00 | 43,150.00 | 42,134.06 | 1,718,579 |
| 14 feb 2024 | 44,000.00 | 44,450.00 | 43,350.00 | 43,800.00 | 42,768.76 | 1,743,330 |
| 13 feb 2024 | 44,550.00 | 45,750.00 | 44,100.00 | 44,500.00 | 43,452.27 | 3,719,401 |
| 08 feb 2024 | 42,450.00 | 44,350.00 | 42,250.00 | 44,150.00 | 43,110.52 | 4,172,976 |
| 07 feb 2024 | 41,800.00 | 43,150.00 | 41,550.00 | 42,850.00 | 41,841.13 | 1,531,667 |
| 06 feb 2024 | 42,550.00 | 43,300.00 | 41,850.00 | 42,150.00 | 41,157.61 | 1,953,833 |
| 05 feb 2024 | 44,400.00 | 44,400.00 | 41,100.00 | 42,700.00 | 41,694.66 | 10,298,785 |
| 02 feb 2024 | 43,350.00 | 45,450.00 | 41,500.00 | 45,300.00 | 44,233.44 | 5,600,729 |
| 01 feb 2024 | 41,150.00 | 42,500.00 | 41,000.00 | 42,500.00 | 41,499.36 | 5,403,853 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.