U.S. markets open in 5 hours 17 minutes
F S&P 500
5,214.00 +0.25 (+0.00%) F Dow Jones
39,026.00 -1.00 (-0.00%) F Nasdaq
18,200.50 +1.00 (+0.01%) E-mini Russell 2000 Index Futur
2,071.10 -5.60 (-0.27%) Petróleo
77.39 -0.99 (-1.26%) Oro
2,314.50 -9.70 (-0.42%)
Shinhan Financial Group Co., Ltd. (SHG)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 34.30 | 34.30 | 33.93 | 33.93 | 33.93 | 84,900 |
| 06 may 2024 | 34.80 | 34.87 | 34.57 | 34.86 | 34.86 | 55,100 |
| 03 may 2024 | 34.52 | 34.62 | 34.38 | 34.50 | 34.50 | 74,600 |
| 02 may 2024 | 33.62 | 33.81 | 33.26 | 33.62 | 33.62 | 77,900 |
| 01 may 2024 | 33.74 | 34.15 | 33.60 | 33.72 | 33.72 | 43,600 |
| 30 abr 2024 | 34.01 | 34.01 | 33.69 | 33.75 | 33.75 | 84,900 |
| 29 abr 2024 | 34.16 | 34.30 | 33.98 | 34.28 | 34.28 | 98,100 |
| 26 abr 2024 | 33.85 | 34.38 | 33.81 | 34.16 | 34.16 | 139,200 |
| 25 abr 2024 | 31.51 | 31.94 | 31.49 | 31.85 | 31.85 | 95,000 |
| 24 abr 2024 | 31.75 | 31.79 | 31.47 | 31.62 | 31.62 | 151,700 |
| 23 abr 2024 | 32.17 | 32.51 | 31.98 | 32.43 | 32.43 | 240,100 |
| 22 abr 2024 | 32.03 | 32.33 | 31.91 | 32.22 | 32.22 | 164,100 |
| 19 abr 2024 | 30.43 | 30.62 | 30.38 | 30.49 | 30.49 | 59,000 |
| 18 abr 2024 | 30.49 | 30.57 | 30.15 | 30.30 | 30.30 | 121,600 |
| 17 abr 2024 | 29.58 | 29.58 | 29.25 | 29.33 | 29.33 | 101,600 |
| 16 abr 2024 | 29.63 | 29.68 | 29.31 | 29.48 | 29.48 | 145,700 |
| 15 abr 2024 | 30.42 | 30.69 | 29.97 | 29.98 | 29.98 | 89,300 |
| 12 abr 2024 | 30.28 | 30.39 | 29.96 | 30.00 | 30.00 | 179,500 |
| 11 abr 2024 | 31.72 | 31.93 | 31.45 | 31.80 | 31.80 | 240,700 |
| 10 abr 2024 | 32.40 | 32.78 | 31.66 | 31.80 | 31.80 | 440,300 |
| 09 abr 2024 | 32.55 | 32.90 | 32.25 | 32.80 | 32.80 | 277,900 |
| 08 abr 2024 | 33.04 | 33.44 | 32.76 | 33.19 | 33.19 | 162,800 |
| 05 abr 2024 | 32.91 | 33.07 | 32.72 | 33.00 | 33.00 | 105,100 |
| 04 abr 2024 | 33.29 | 33.76 | 32.90 | 33.00 | 33.00 | 152,800 |
| 03 abr 2024 | 32.39 | 32.97 | 32.24 | 32.79 | 32.79 | 142,200 |
| 02 abr 2024 | 33.36 | 33.40 | 33.15 | 33.35 | 33.35 | 116,900 |
| 01 abr 2024 | 34.08 | 34.49 | 33.52 | 33.64 | 33.64 | 158,000 |
| 28 mar 2024 | 35.36 | 35.52 | 35.21 | 35.49 | 35.49 | 197,100 |
| 27 mar 2024 | 35.04 | 35.49 | 34.82 | 35.39 | 35.39 | 361,500 |
| 26 mar 2024 | 36.18 | 36.52 | 35.91 | 36.21 | 36.21 | 244,200 |
| 25 mar 2024 | 37.92 | 37.99 | 37.78 | 37.94 | 37.94 | 84,400 |
| 22 mar 2024 | 37.84 | 37.85 | 37.47 | 37.47 | 37.47 | 96,600 |
| 21 mar 2024 | 38.11 | 38.32 | 37.44 | 37.62 | 37.62 | 231,500 |
| 20 mar 2024 | 36.57 | 37.21 | 36.50 | 37.15 | 37.15 | 87,300 |
| 19 mar 2024 | 36.16 | 36.47 | 35.93 | 36.30 | 36.30 | 145,900 |
| 18 mar 2024 | 37.24 | 37.24 | 36.74 | 36.76 | 36.76 | 152,200 |
| 15 mar 2024 | 37.14 | 37.49 | 36.74 | 37.38 | 37.38 | 166,900 |
| 14 mar 2024 | 38.57 | 38.65 | 37.49 | 37.74 | 37.74 | 176,500 |
| 13 mar 2024 | 36.24 | 36.24 | 36.06 | 36.14 | 36.14 | 108,900 |
| 12 mar 2024 | 35.03 | 35.03 | 34.75 | 34.90 | 34.90 | 86,500 |
| 11 mar 2024 | 35.08 | 35.15 | 34.84 | 35.03 | 35.03 | 58,700 |
| 08 mar 2024 | 35.23 | 35.38 | 35.01 | 35.09 | 35.09 | 111,700 |
| 07 mar 2024 | 34.39 | 34.81 | 34.25 | 34.81 | 34.81 | 98,500 |
| 06 mar 2024 | 33.99 | 34.13 | 33.75 | 34.00 | 34.00 | 184,900 |
| 05 mar 2024 | 33.34 | 33.69 | 33.30 | 33.48 | 33.48 | 124,900 |
| 04 mar 2024 | 33.30 | 33.59 | 33.26 | 33.59 | 33.59 | 81,400 |
| 01 mar 2024 | 32.69 | 32.75 | 32.49 | 32.61 | 32.61 | 124,700 |
| 29 feb 2024 | 32.74 | 32.79 | 32.32 | 32.58 | 32.58 | 89,300 |
| 28 feb 2024 | 31.76 | 32.16 | 31.76 | 32.00 | 32.00 | 78,900 |
| 27 feb 2024 | 31.50 | 31.64 | 31.35 | 31.55 | 31.55 | 54,900 |
| 26 feb 2024 | 31.50 | 31.58 | 31.14 | 31.15 | 31.15 | 95,300 |
| 23 feb 2024 | 32.45 | 32.70 | 32.45 | 32.68 | 32.68 | 52,000 |
| 22 feb 2024 | 32.36 | 32.42 | 32.09 | 32.19 | 32.19 | 78,600 |
| 22 feb 2024 | 0.395 Dividendo | |||||
| 21 feb 2024 | 32.47 | 32.47 | 32.33 | 32.47 | 32.08 | 61,200 |
| 20 feb 2024 | 32.56 | 32.71 | 32.40 | 32.52 | 32.12 | 137,300 |
| 16 feb 2024 | 32.98 | 33.44 | 32.98 | 33.25 | 32.85 | 65,400 |
| 15 feb 2024 | 32.55 | 32.83 | 32.49 | 32.69 | 32.29 | 110,400 |
| 14 feb 2024 | 32.89 | 33.09 | 32.78 | 33.07 | 32.67 | 70,000 |
| 13 feb 2024 | 33.09 | 33.11 | 32.61 | 32.73 | 32.33 | 102,000 |
| 12 feb 2024 | 33.24 | 33.75 | 33.21 | 33.46 | 33.05 | 94,500 |
| 09 feb 2024 | 32.95 | 33.16 | 32.83 | 33.15 | 32.75 | 64,000 |
| 08 feb 2024 | 33.65 | 33.65 | 32.78 | 32.94 | 32.54 | 118,800 |
| 07 feb 2024 | 32.32 | 32.43 | 32.17 | 32.35 | 31.96 | 92,300 |
| 06 feb 2024 | 32.03 | 32.03 | 31.62 | 31.85 | 31.46 | 178,600 |
| 05 feb 2024 | 32.22 | 32.63 | 32.05 | 32.44 | 32.05 | 282,300 |
| 02 feb 2024 | 33.94 | 33.98 | 33.47 | 33.85 | 33.44 | 299,600 |
| 01 feb 2024 | 31.80 | 32.42 | 31.72 | 32.41 | 32.02 | 407,900 |
| 31 ene 2024 | 30.52 | 31.02 | 30.52 | 30.69 | 30.32 | 238,300 |
| 30 ene 2024 | 30.36 | 30.44 | 30.19 | 30.38 | 30.01 | 145,800 |
| 29 ene 2024 | 30.49 | 30.54 | 30.28 | 30.53 | 30.16 | 101,100 |
| 26 ene 2024 | 29.89 | 30.03 | 29.86 | 29.99 | 29.63 | 90,000 |
| 25 ene 2024 | 29.85 | 29.85 | 29.44 | 29.59 | 29.23 | 89,200 |
| 24 ene 2024 | 29.97 | 30.16 | 29.89 | 29.92 | 29.56 | 221,400 |
| 23 ene 2024 | 29.04 | 29.23 | 28.95 | 29.01 | 28.66 | 172,900 |
| 22 ene 2024 | 27.83 | 27.95 | 27.78 | 27.95 | 27.61 | 128,500 |
| 19 ene 2024 | 27.64 | 27.88 | 27.56 | 27.87 | 27.53 | 107,100 |
| 18 ene 2024 | 27.35 | 27.56 | 27.31 | 27.49 | 27.16 | 133,900 |
| 17 ene 2024 | 27.14 | 27.31 | 27.09 | 27.23 | 26.90 | 145,300 |
| 16 ene 2024 | 27.62 | 27.70 | 27.42 | 27.67 | 27.33 | 253,400 |
| 12 ene 2024 | 28.26 | 28.37 | 27.94 | 27.99 | 27.65 | 74,300 |
| 11 ene 2024 | 28.35 | 28.55 | 28.14 | 28.53 | 28.18 | 127,400 |
| 10 ene 2024 | 28.09 | 28.09 | 27.85 | 27.98 | 27.64 | 79,900 |
| 09 ene 2024 | 28.35 | 28.37 | 28.11 | 28.19 | 27.85 | 222,000 |
| 08 ene 2024 | 28.25 | 28.51 | 28.14 | 28.48 | 28.13 | 135,600 |
| 05 ene 2024 | 28.17 | 28.62 | 28.15 | 28.24 | 27.90 | 191,300 |
| 04 ene 2024 | 28.58 | 28.79 | 28.49 | 28.52 | 28.17 | 126,400 |
| 03 ene 2024 | 29.06 | 29.29 | 28.86 | 29.13 | 28.78 | 173,000 |
| 02 ene 2024 | 30.09 | 30.09 | 29.72 | 29.96 | 29.60 | 132,600 |
| 29 dic 2023 | 30.70 | 30.88 | 30.67 | 30.78 | 30.41 | 60,400 |
| 28 dic 2023 | 30.83 | 31.12 | 30.83 | 31.12 | 30.74 | 109,600 |
| 27 dic 2023 | 30.14 | 30.25 | 29.95 | 30.24 | 29.87 | 51,500 |
| 26 dic 2023 | 30.31 | 30.33 | 30.06 | 30.26 | 29.89 | 52,200 |
| 22 dic 2023 | 30.00 | 30.34 | 29.93 | 30.29 | 29.92 | 79,000 |
| 21 dic 2023 | 30.28 | 30.28 | 29.92 | 30.09 | 29.72 | 131,200 |
| 20 dic 2023 | 30.13 | 30.29 | 29.85 | 29.85 | 29.49 | 92,600 |
| 19 dic 2023 | 29.57 | 29.90 | 29.57 | 29.74 | 29.38 | 101,200 |
| 18 dic 2023 | 29.58 | 29.61 | 29.29 | 29.56 | 29.20 | 435,900 |
| 15 dic 2023 | 29.58 | 29.60 | 29.29 | 29.35 | 28.99 | 169,800 |
| 14 dic 2023 | 29.11 | 29.51 | 29.03 | 29.33 | 28.97 | 142,500 |
| *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.