Marchés français ouverture 5 h 22 min

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

KSE - KSE Prix différé. Devise en KRW
Ajouter à la liste dynamique
43 950,00+650,00 (+1,50 %)
À partir de 10:18AM KST. Marché ouvert.
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en KRWTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 202442 800,0044 050,0042 550,0043 950,0043 950,00504 450
24 avr. 202444 550,0045 200,0043 200,0043 300,0043 300,001 697 154
23 avr. 202443 850,0045 150,0043 550,0043 900,0043 900,002 305 670
22 avr. 202443 050,0044 650,0043 050,0044 300,0044 300,002 377 699
19 avr. 202441 350,0041 850,0040 900,0041 750,0041 750,001 652 874
18 avr. 202440 900,0042 400,0040 600,0041 900,0041 900,001 838 520
17 avr. 202441 250,0041 450,0040 450,0040 550,0040 550,001 171 591
16 avr. 202441 950,0042 050,0040 700,0041 050,0041 050,001 445 005
15 avr. 202441 800,0042 400,0040 700,0042 150,0042 150,001 200 212
12 avr. 202442 650,0043 100,0041 300,0041 850,0041 850,002 560 050
11 avr. 202441 600,0043 750,0041 600,0043 100,0043 100,003 381 296
09 avr. 202444 550,0044 800,0043 400,0043 600,0043 600,001 385 474
08 avr. 202444 550,0045 000,0044 250,0044 400,0044 400,001 516 111
05 avr. 202443 900,0044 750,0043 900,0044 100,0044 100,001 379 480
04 avr. 202444 050,0045 150,0044 000,0044 550,0044 550,001 610 074
03 avr. 202444 900,0045 100,0043 300,0043 500,0043 500,002 844 036
02 avr. 202445 000,0045 450,0044 500,0044 900,0044 900,001 929 406
01 avr. 202446 300,0046 500,0045 350,0045 550,0045 550,001 127 773
29 mars 202447 200,0047 500,0045 900,0046 000,0046 000,001 377 596
28 mars 202447 250,0047 600,0047 050,0047 200,0047 200,002 311 059
27 mars 202447 950,0048 350,0046 900,0047 000,0047 000,0023 699 462
26 mars 202449 900,0051 400,0049 650,0049 750,0049 750,001 569 695
25 mars 202450 200,0051 000,0049 700,0050 600,0050 600,001 399 704
22 mars 202450 300,0051 000,0049 900,0050 600,0050 600,001 595 917
21 mars 202449 400,0051 000,0049 200,0050 900,0050 900,001 756 875
20 mars 202448 600,0049 850,0048 600,0048 800,0048 800,001 218 353
19 mars 202448 150,0048 500,0047 650,0047 850,0047 850,002 119 868
18 mars 202449 550,0049 700,0047 350,0048 950,0048 950,002 344 805
15 mars 202450 200,0050 600,0049 400,0049 600,0049 600,004 184 819
14 mars 202447 650,0051 500,0047 600,0051 500,0051 500,004 153 381
13 mars 202445 500,0047 600,0045 450,0047 600,0047 600,003 301 027
12 mars 202445 400,0046 950,0045 150,0045 500,0045 500,002 089 979
11 mars 202445 250,0046 150,0045 000,0045 700,0045 700,001 828 210
08 mars 202445 800,0046 450,0045 150,0046 000,0046 000,003 311 443
07 mars 202444 800,0045 950,0044 350,0045 400,0045 400,0012 779 531
06 mars 202444 150,0045 650,0044 150,0045 600,0045 600,002 459 149
05 mars 202444 650,0045 350,0044 050,0044 050,0044 050,003 116 406
04 mars 202444 750,0044 750,0043 100,0044 200,0044 200,003 749 034
29 févr. 202442 500,0043 800,0042 200,0043 550,0043 550,003 407 564
28 févr. 202441 600,0043 000,0041 600,0042 900,0042 900,001 443 410
27 févr. 202441 150,0042 600,0040 850,0042 000,0042 000,002 181 272
26 févr. 202442 450,0042 500,0039 850,0041 350,0041 350,002 427 411
23 févr. 202442 600,0043 600,0042 400,0043 300,0043 300,001 911 413
22 févr. 202442 900,0042 950,0041 550,0042 600,0042 600,001 831 382
22 févr. 2024525 Dividende
21 févr. 202443 500,0043 650,0042 200,0043 050,0042 525,001 887 056
20 févr. 202445 100,0045 150,0042 550,0043 250,0042 722,562 202 279
19 févr. 202445 000,0045 500,0044 450,0045 050,0044 500,612 427 758
16 févr. 202443 500,0044 500,0043 100,0044 500,0043 957,321 903 016
15 févr. 202444 200,0044 500,0042 900,0043 150,0042 623,781 718 579
14 févr. 202444 000,0044 450,0043 350,0043 800,0043 265,861 743 330
13 févr. 202444 550,0045 750,0044 100,0044 500,0043 957,323 719 401
08 févr. 202442 450,0044 350,0042 250,0044 150,0043 611,594 172 976
07 févr. 202441 800,0043 150,0041 550,0042 850,0042 327,441 531 667
06 févr. 202442 550,0043 300,0041 850,0042 150,0041 635,981 953 833
05 févr. 202444 400,0044 400,0041 100,0042 700,0042 179,2710 298 785
02 févr. 202443 350,0045 450,0041 500,0045 300,0044 747,565 600 729
01 févr. 202441 150,0042 500,0041 000,0042 500,0041 981,715 403 853
31 janv. 202439 500,0040 950,0039 400,0040 850,0040 351,831 681 181
30 janv. 202440 250,0040 600,0039 900,0039 950,0039 462,801 366 062
29 janv. 202439 900,0041 000,0039 550,0040 500,0040 006,101 670 283
26 janv. 202439 300,0040 050,0039 300,0039 800,0039 314,631 209 949
25 janv. 202439 700,0039 900,0039 450,0039 650,0039 166,466 962 512
24 janv. 202438 900,0040 450,0038 750,0040 050,0039 561,592 481 575
23 janv. 202438 000,0039 000,0037 600,0039 000,0038 524,391 624 286
22 janv. 202437 050,0037 350,0036 800,0037 150,0036 696,95538 586
19 janv. 202436 650,0037 100,0036 400,0036 800,0036 351,22752 717
18 janv. 202436 550,0036 600,0036 100,0036 350,0035 906,71673 440
17 janv. 202437 200,0037 600,0036 550,0036 550,0036 104,27817 498
16 janv. 202436 800,0037 100,0036 550,0036 850,0036 400,61443 148
15 janv. 202436 850,0037 300,0036 750,0037 200,0036 746,3466 787
12 janv. 202437 200,0037 250,0036 550,0036 650,0036 203,05527 547
11 janv. 202437 200,0037 850,0036 850,0037 200,0036 746,34955 636
10 janv. 202437 200,0037 550,0036 700,0036 750,0036 301,83385 732
09 janv. 202437 450,0037 500,0036 800,0037 250,0036 795,73388 703
08 janv. 202437 100,0037 350,0036 750,0036 950,0036 499,39356 649
05 janv. 202437 100,0037 300,0036 650,0036 850,0036 400,61671 689
04 janv. 202437 950,0038 000,0037 050,0037 300,0036 845,12887 191
03 janv. 202438 800,0039 200,0037 900,0037 900,0037 437,80931 521
02 janv. 202439 700,0039 800,0038 400,0039 350,0038 870,12924 555
28 déc. 202339 100,0040 150,0038 650,0040 150,0039 660,371 045 017
27 déc. 202338 950,0039 000,0038 500,0039 000,0038 524,39525 252
26 déc. 202339 200,0039 300,0038 550,0039 100,0038 623,17746 864
22 déc. 202339 350,0039 500,0038 800,0038 800,0038 326,83387 597
21 déc. 202338 900,0039 400,0038 900,0039 300,0038 820,73621 640
20 déc. 202338 850,0039 450,0038 550,0039 400,0038 919,51930 194
19 déc. 202338 200,0038 750,0038 150,0038 450,0037 981,10648 480
18 déc. 202338 550,0038 700,0038 300,0038 700,0038 228,05664 887
15 déc. 202338 000,0038 900,0037 950,0038 900,0038 425,611 485 313
14 déc. 202337 850,0037 900,0037 050,0037 900,0037 437,801 779 177
13 déc. 202337 000,0037 350,0036 950,0037 050,0036 598,17583 277
12 déc. 202336 900,0037 150,0036 600,0037 150,0036 696,95873 099
11 déc. 202336 950,0036 950,0036 500,0036 600,0036 153,66576 909
08 déc. 202336 650,0036 800,0036 250,0036 650,0036 203,05536 975
07 déc. 202336 400,0036 700,0036 200,0036 350,0035 906,71575 611
06 déc. 202336 500,0037 000,0036 500,0036 700,0036 252,44640 850
05 déc. 202336 550,0036 850,0036 300,0036 700,0036 252,44654 857
04 déc. 202336 450,0036 750,0036 350,0036 750,0036 301,83640 431
01 déc. 202336 900,0036 950,0036 300,0036 400,0035 956,10627 672
30 nov. 202336 200,0036 900,0036 050,0036 900,0036 450,001 461 987
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...