Mercados españoles abiertos en 5 hrs 47 min

Shinhan Financial Group Co., Ltd. (SHG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,35-0,05 (-0,15%)
Al cierre: 04:00PM EDT
34,35 0,00 (0,00%)
Después del cierre: 04:07PM EDT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202434,6234,6334,1634,3534,3580.638
31 may 202434,1834,4134,0334,4034,4094.600
30 may 202433,7734,1133,7633,9733,97115.800
29 may 202433,9133,9133,7433,7733,7779.800
28 may 202434,4934,4934,2234,3234,32108.500
24 may 202434,8035,0734,7835,0035,0083.400
23 may 202435,1635,2134,4634,5834,58126.500
22 may 202435,3335,3934,9735,0735,0782.100
21 may 202436,0436,1335,8736,1236,12128.800
20 may 202436,0836,3435,9936,1136,11149.900
17 may 202435,4735,5735,2735,5635,5648.500
16 may 202435,7335,8335,6035,6635,6641.800
15 may 202435,5035,7435,3635,6435,6477.300
14 may 202435,0035,2134,7935,2035,2051.600
13 may 202435,1535,1834,9835,0635,0653.300
10 may 202435,2235,2234,8734,9934,9990.500
09 may 202434,2934,5834,1534,3834,3899.300
08 may 202434,4934,8034,3634,8034,8066.000
07 may 202434,3034,3033,9333,9333,9384.900
06 may 202434,8034,8734,5734,8634,8655.100
03 may 202434,5234,6234,3834,5034,5074.600
02 may 202433,6233,8133,2633,6233,6277.900
01 may 202433,7434,1533,6033,7233,7243.600
30 abr 202434,0134,0133,6933,7533,7584.900
29 abr 202434,1634,3033,9834,2834,2898.100
26 abr 202433,8534,3833,8134,1634,16139.200
25 abr 202431,5131,9431,4931,8531,8595.000
24 abr 202431,7531,7931,4731,6231,62151.700
23 abr 202432,1732,5131,9832,4332,43240.100
22 abr 202432,0332,3331,9132,2232,22164.100
19 abr 202430,4330,6230,3830,4930,4959.000
18 abr 202430,4930,5730,1530,3030,30121.600
17 abr 202429,5829,5829,2529,3329,33101.600
16 abr 202429,6329,6829,3129,4829,48145.700
15 abr 202430,4230,6929,9729,9829,9889.300
12 abr 202430,2830,3929,9630,0030,00179.500
11 abr 202431,7231,9331,4531,8031,80240.700
10 abr 202432,4032,7831,6631,8031,80440.300
09 abr 202432,5532,9032,2532,8032,80277.900
08 abr 202433,0433,4432,7633,1933,19162.800
05 abr 202432,9133,0732,7233,0033,00105.100
04 abr 202433,2933,7632,9033,0033,00152.800
03 abr 202432,3932,9732,2432,7932,79142.200
02 abr 202433,3633,4033,1533,3533,35116.900
01 abr 202434,0834,4933,5233,6433,64158.000
28 mar 202435,3635,5235,2135,4935,49197.100
27 mar 202435,0435,4934,8235,3935,39361.500
26 mar 202436,1836,5235,9136,2136,21244.200
25 mar 202437,9237,9937,7837,9437,9484.400
22 mar 202437,8437,8537,4737,4737,4796.600
21 mar 202438,1138,3237,4437,6237,62231.500
20 mar 202436,5737,2136,5037,1537,1587.300
19 mar 202436,1636,4735,9336,3036,30145.900
18 mar 202437,2437,2436,7436,7636,76152.200
15 mar 202437,1437,4936,7437,3837,38166.900
14 mar 202438,5738,6537,4937,7437,74176.500
13 mar 202436,2436,2436,0636,1436,14108.900
12 mar 202435,0335,0334,7534,9034,9086.500
11 mar 202435,0835,1534,8435,0335,0358.700
08 mar 202435,2335,3835,0135,0935,09111.700
07 mar 202434,3934,8134,2534,8134,8198.500
06 mar 202433,9934,1333,7534,0034,00184.900
05 mar 202433,3433,6933,3033,4833,48124.900
04 mar 202433,3033,5933,2633,5933,5981.400
01 mar 202432,6932,7532,4932,6132,61124.700
29 feb 202432,7432,7932,3232,5832,5889.300
28 feb 202431,7632,1631,7632,0032,0078.900
27 feb 202431,5031,6431,3531,5531,5554.900
26 feb 202431,5031,5831,1431,1531,1595.300
23 feb 202432,4532,7032,4532,6832,6852.000
22 feb 202432,3632,4232,0932,1932,1978.600
22 feb 20240.395 Dividendo
21 feb 202432,4732,4732,3332,4732,0861.200
20 feb 202432,5632,7132,4032,5232,12137.300
16 feb 202432,9833,4432,9833,2532,8565.400
15 feb 202432,5532,8332,4932,6932,29110.400
14 feb 202432,8933,0932,7833,0732,6770.000
13 feb 202433,0933,1132,6132,7332,33102.000
12 feb 202433,2433,7533,2133,4633,0594.500
09 feb 202432,9533,1632,8333,1532,7564.000
08 feb 202433,6533,6532,7832,9432,54118.800
07 feb 202432,3232,4332,1732,3531,9692.300
06 feb 202432,0332,0331,6231,8531,46178.600
05 feb 202432,2232,6332,0532,4432,05282.300
02 feb 202433,9433,9833,4733,8533,44299.600
01 feb 202431,8032,4231,7232,4132,02407.900
31 ene 202430,5231,0230,5230,6930,32238.300
30 ene 202430,3630,4430,1930,3830,01145.800
29 ene 202430,4930,5430,2830,5330,16101.100
26 ene 202429,8930,0329,8629,9929,6390.000
25 ene 202429,8529,8529,4429,5929,2389.200
24 ene 202429,9730,1629,8929,9229,56221.400
23 ene 202429,0429,2328,9529,0128,66172.900
22 ene 202427,8327,9527,7827,9527,61128.500
19 ene 202427,6427,8827,5627,8727,53107.100
18 ene 202427,3527,5627,3127,4927,16133.900
17 ene 202427,1427,3127,0927,2326,90145.300
16 ene 202427,6227,7027,4227,6727,33253.400
12 ene 202428,2628,3727,9427,9927,6574.300
11 ene 202428,3528,5528,1428,5328,18127.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...