Italia markets closed

Shinhan Financial Group Co., Ltd. (055550.KS)

KSE - KSE Prezzo differito. Valuta in KRW.
Aggiungi a watchlist
47.650,00+1.300,00 (+2,80%)
Alla chiusura: 03:30PM KST
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in KRWScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202446.350,0047.800,0046.350,0047.650,0047.650,00871.052
19 giu 202446.200,0046.400,0045.700,0046.350,0046.350,00843.205
18 giu 202446.500,0046.750,0045.650,0045.700,0045.700,00740.437
17 giu 202446.500,0046.900,0045.800,0046.200,0046.200,00878.203
14 giu 202446.750,0047.650,0046.650,0046.950,0046.950,001.584.339
13 giu 202447.750,0048.450,0046.950,0046.950,0046.950,001.772.266
12 giu 202445.950,0047.800,0045.500,0047.800,0047.800,001.580.910
11 giu 202446.500,0047.000,0046.200,0046.200,0046.200,00956.400
10 giu 202446.600,0047.300,0045.900,0046.200,0046.200,00872.301
07 giu 202446.900,0048.200,0046.250,0047.100,0047.100,001.914.676
05 giu 202445.500,0045.900,0044.350,0045.550,0045.550,001.212.947
04 giu 202446.550,0047.100,0045.300,0045.400,0045.400,001.266.371
03 giu 202448.100,0048.250,0046.950,0047.000,0047.000,00784.501
31 mag 202446.450,0048.350,0046.350,0047.150,0047.150,002.926.485
30 mag 202445.900,0047.200,0045.900,0046.000,0046.000,001.196.258
29 mag 202446.000,0047.000,0045.750,0046.300,0046.300,001.116.005
28 mag 202446.550,0046.900,0046.300,0046.550,0046.550,00787.954
27 mag 202447.300,0048.050,0046.800,0047.000,0047.000,00763.379
24 mag 202446.850,0047.850,0046.450,0047.400,0047.400,001.046.047
23 mag 202447.000,0048.000,0046.800,0047.550,0047.550,001.203.687
22 mag 202449.100,0049.100,0047.750,0047.850,0047.850,00942.514
21 mag 202448.500,0049.400,0048.300,0048.900,0048.900,00944.210
20 mag 202448.500,0050.200,0048.300,0049.000,0049.000,001.394.788
17 mag 202447.700,0048.200,0047.600,0047.700,0047.700,00985.756
16 mag 202448.000,0049.200,0047.750,0048.150,0048.150,002.673.336
14 mag 202448.300,0048.350,0047.350,0047.500,0047.500,001.049.266
13 mag 202447.800,0049.300,0047.600,0047.750,0047.750,001.281.335
10 mag 202447.200,0048.350,0047.000,0047.750,0047.750,001.308.651
09 mag 202446.850,0047.550,0046.350,0046.500,0046.500,001.320.150
08 mag 202446.500,0047.750,0046.450,0047.300,0047.300,001.592.494
07 mag 202446.950,0047.400,0045.350,0046.250,0046.250,001.833.197
03 mag 202446.400,0047.050,0045.950,0046.450,0046.450,00827.456
02 mag 202445.800,0046.600,0045.200,0045.800,0045.800,001.685.667
30 apr 202447.200,0047.550,0046.150,0046.650,0046.650,002.276.490
29 apr 202446.850,0047.350,0046.150,0046.850,0046.850,001.873.235
26 apr 202444.050,0047.800,0043.950,0046.750,0046.750,003.657.539
25 apr 202442.800,0044.200,0042.550,0043.500,0043.500,001.229.092
24 apr 202444.550,0045.200,0043.200,0043.300,0043.300,001.697.154
23 apr 202443.850,0045.150,0043.550,0043.900,0043.900,002.305.670
22 apr 202443.050,0044.650,0043.050,0044.300,0044.300,002.377.699
19 apr 202441.350,0041.850,0040.900,0041.750,0041.750,001.652.874
18 apr 202440.900,0042.400,0040.600,0041.900,0041.900,001.838.520
17 apr 202441.250,0041.450,0040.450,0040.550,0040.550,001.171.591
16 apr 202441.950,0042.050,0040.700,0041.050,0041.050,001.445.005
15 apr 202441.800,0042.400,0040.700,0042.150,0042.150,001.200.212
12 apr 202442.650,0043.100,0041.300,0041.850,0041.850,002.560.050
11 apr 202441.600,0043.750,0041.600,0043.100,0043.100,003.381.296
09 apr 202444.550,0044.800,0043.400,0043.600,0043.600,001.385.474
08 apr 202444.550,0045.000,0044.250,0044.400,0044.400,001.516.111
05 apr 202443.900,0044.750,0043.900,0044.100,0044.100,001.379.480
04 apr 202444.050,0045.150,0044.000,0044.550,0044.550,001.610.074
03 apr 202444.900,0045.100,0043.300,0043.500,0043.500,002.844.036
02 apr 202445.000,0045.450,0044.500,0044.900,0044.900,001.929.406
01 apr 202446.300,0046.500,0045.350,0045.550,0045.550,001.127.773
29 mar 202447.200,0047.500,0045.900,0046.000,0046.000,001.377.596
28 mar 202447.250,0047.600,0047.050,0047.200,0047.200,002.311.059
28 mar 2024540 Dividendo
27 mar 202447.950,0048.350,0046.900,0047.000,0046.460,0023.699.462
26 mar 202449.900,0051.400,0049.650,0049.750,0049.178,401.569.695
25 mar 202450.200,0051.000,0049.700,0050.600,0050.018,641.399.704
22 mar 202450.300,0051.000,0049.900,0050.600,0050.018,641.595.917
21 mar 202449.400,0051.000,0049.200,0050.900,0050.315,191.756.875
20 mar 202448.600,0049.850,0048.600,0048.800,0048.239,321.218.353
19 mar 202448.150,0048.500,0047.650,0047.850,0047.300,232.119.868
18 mar 202449.550,0049.700,0047.350,0048.950,0048.387,592.344.805
15 mar 202450.200,0050.600,0049.400,0049.600,0049.030,134.184.819
14 mar 202447.650,0051.500,0047.600,0051.500,0050.908,304.153.381
13 mar 202445.500,0047.600,0045.450,0047.600,0047.053,113.301.027
12 mar 202445.400,0046.950,0045.150,0045.500,0044.977,232.089.979
11 mar 202445.250,0046.150,0045.000,0045.700,0045.174,931.828.210
08 mar 202445.800,0046.450,0045.150,0046.000,0045.471,493.311.443
07 mar 202444.800,0045.950,0044.350,0045.400,0044.878,3812.779.531
06 mar 202444.150,0045.650,0044.150,0045.600,0045.076,082.459.149
05 mar 202444.650,0045.350,0044.050,0044.050,0043.543,893.116.406
04 mar 202444.750,0044.750,0043.100,0044.200,0043.692,173.749.034
29 feb 202442.500,0043.800,0042.200,0043.550,0043.049,643.407.564
28 feb 202441.600,0043.000,0041.600,0042.900,0042.407,111.443.410
27 feb 202441.150,0042.600,0040.850,0042.000,0041.517,452.181.272
26 feb 202442.450,0042.500,0039.850,0041.350,0040.874,912.427.411
23 feb 202442.600,0043.600,0042.400,0043.300,0042.802,511.911.413
22 feb 202442.900,0042.950,0041.550,0042.600,0042.110,551.831.382
22 feb 2024525 Dividendo
21 feb 202443.500,0043.650,0042.200,0043.050,0042.036,411.887.056
20 feb 202445.100,0045.150,0042.550,0043.250,0042.231,702.202.279
19 feb 202445.000,0045.500,0044.450,0045.050,0043.989,322.427.758
16 feb 202443.500,0044.500,0043.100,0044.500,0043.452,271.903.016
15 feb 202444.200,0044.500,0042.900,0043.150,0042.134,061.718.579
14 feb 202444.000,0044.450,0043.350,0043.800,0042.768,761.743.330
13 feb 202444.550,0045.750,0044.100,0044.500,0043.452,273.719.401
08 feb 202442.450,0044.350,0042.250,0044.150,0043.110,524.172.976
07 feb 202441.800,0043.150,0041.550,0042.850,0041.841,131.531.667
06 feb 202442.550,0043.300,0041.850,0042.150,0041.157,611.953.833
05 feb 202444.400,0044.400,0041.100,0042.700,0041.694,6510.298.785
02 feb 202443.350,0045.450,0041.500,0045.300,0044.233,445.600.729
01 feb 202441.150,0042.500,0041.000,0042.500,0041.499,365.403.853
31 gen 202439.500,0040.950,0039.400,0040.850,0039.888,211.681.181
30 gen 202440.250,0040.600,0039.900,0039.950,0039.009,401.366.062
29 gen 202439.900,0041.000,0039.550,0040.500,0039.546,451.670.283
26 gen 202439.300,0040.050,0039.300,0039.800,0038.862,931.209.949
25 gen 202439.700,0039.900,0039.450,0039.650,0038.716,466.962.512
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...