Italia markets close in 4 hours 45 minutes

Shinhan Financial Group Co., Ltd. (SHG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
33,72-0,03 (-0,09%)
Alla chiusura: 04:00PM EDT
33,72 0,00 (0,00%)
Dopo ore: 04:04PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202433,7434,1533,6033,7233,7243.600
30 apr 202434,0134,0133,6933,7533,7584.900
29 apr 202434,1634,3033,9834,2834,2898.100
26 apr 202433,8534,3833,8134,1634,16139.200
25 apr 202431,5131,9431,4931,8531,8595.000
24 apr 202431,7531,7931,4731,6231,62151.700
23 apr 202432,1732,5131,9832,4332,43240.100
22 apr 202432,0332,3331,9132,2232,22164.100
19 apr 202430,4330,6230,3830,4930,4959.000
18 apr 202430,4930,5730,1530,3030,30121.600
17 apr 202429,5829,5829,2529,3329,33101.600
16 apr 202429,6329,6829,3129,4829,48145.700
15 apr 202430,4230,6929,9729,9829,9889.300
12 apr 202430,2830,3929,9630,0030,00179.500
11 apr 202431,7231,9331,4531,8031,80240.700
10 apr 202432,4032,7831,6631,8031,80440.300
09 apr 202432,5532,9032,2532,8032,80277.900
08 apr 202433,0433,4432,7633,1933,19162.800
05 apr 202432,9133,0732,7233,0033,00105.100
04 apr 202433,2933,7632,9033,0033,00152.800
03 apr 202432,3932,9732,2432,7932,79142.200
02 apr 202433,3633,4033,1533,3533,35116.900
01 apr 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 gen 202430,5231,0230,5230,6930,32238.300
30 gen 202430,3630,4430,1930,3830,01145.800
29 gen 202430,4930,5430,2830,5330,16101.100
26 gen 202429,8930,0329,8629,9929,6390.000
25 gen 202429,8529,8529,4429,5929,2389.200
24 gen 202429,9730,1629,8929,9229,56221.400
23 gen 202429,0429,2328,9529,0128,66172.900
22 gen 202427,8327,9527,7827,9527,61128.500
19 gen 202427,6427,8827,5627,8727,53107.100
18 gen 202427,3527,5627,3127,4927,16133.900
17 gen 202427,1427,3127,0927,2326,90145.300
16 gen 202427,6227,7027,4227,6727,33253.400
12 gen 202428,2628,3727,9427,9927,6574.300
11 gen 202428,3528,5528,1428,5328,18127.400
10 gen 202428,0928,0927,8527,9827,6479.900
09 gen 202428,3528,3728,1128,1927,85222.000
08 gen 202428,2528,5128,1428,4828,13135.600
05 gen 202428,1728,6228,1528,2427,90191.300
04 gen 202428,5828,7928,4928,5228,17126.400
03 gen 202429,0629,2928,8629,1328,78173.000
02 gen 202430,0930,0929,7229,9629,60132.600
29 dic 202330,7030,8830,6730,7830,4160.400
28 dic 202330,8331,1230,8331,1230,74109.600
27 dic 202330,1430,2529,9530,2429,8751.500
26 dic 202330,3130,3330,0630,2629,8952.200
22 dic 202330,0030,3429,9330,2929,9279.000
21 dic 202330,2830,2829,9230,0929,72131.200
20 dic 202330,1330,2929,8529,8529,4992.600
19 dic 202329,5729,9029,5729,7429,38101.200
18 dic 202329,5829,6129,2929,5629,20435.900
15 dic 202329,5829,6029,2929,3528,99169.800
14 dic 202329,1129,5129,0329,3328,97142.500
13 dic 202328,0128,8927,9928,8228,47121.100
12 dic 202328,1528,1727,9528,0427,70128.600
11 dic 202327,8427,9827,7827,8727,53161.200
08 dic 202327,9428,2427,9428,0327,6995.800
*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...