XNYS
Datos históricos de Shinhan Financial Group Co., Ltd.
Shinhan Financial Group Co., Ltd. · SHG
$75.52
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:51:46 UTC
- Variación en el periodo
- +52.07%
- Máximo
- US$85.57
- 8 de septiembre de 2026
- Mínimo
- US$47.05
- 14 de octubre de 2025
- Volumen medio diario
- 0.24 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 75.06 | 75.58 | 75.06 | 75.52 | +0.19% | 198,886.566 |
| 8 oct 2026 | 74.88 | 75.78 | 74.00 | 75.38 | −2.24% | 197,244.711 |
| 7 oct 2026 | 76.73 | 77.35 | 75.66 | 77.11 | −1.03% | 148,349.887 |
| 6 oct 2026 | 77.89 | 78.40 | 77.30 | 77.91 | −0.70% | 153,697.199 |
| 5 oct 2026 | 78.32 | 78.95 | 77.98 | 78.46 | +0.55% | 115,616.26 |
| 2 oct 2026 | 78.47 | 78.47 | 76.66 | 78.03 | +1.87% | 360,090.211 |
| 1 oct 2026 | 76.08 | 76.65 | 75.01 | 76.60 | −1.38% | 384,044.312 |
| 30 sep 2026 | 79.10 | 79.14 | 76.66 | 77.67 | −5.04% | 354,843.05 |
| 29 sep 2026 | 81.62 | 81.85 | 80.76 | 81.79 | +0.83% | 201,754.056 |
| 28 sep 2026 | 81.31 | 82.18 | 80.99 | 81.12 | +0.21% | 110,773.543 |
| 25 sep 2026 | 81.53 | 81.53 | 80.59 | 80.95 | +1.71% | 99,718.327 |
| 24 sep 2026 | 79.67 | 80.15 | 79.04 | 79.59 | −0.30% | 106,406.47 |
| 23 sep 2026 | 79.80 | 80.39 | 79.27 | 79.83 | −3.54% | 154,107.509 |
| 22 sep 2026 | 82.57 | 83.32 | 81.97 | 82.76 | +0.57% | 191,564.223 |
| 21 sep 2026 | 82.34 | 83.20 | 82.15 | 82.29 | +2.68% | 116,843.923 |
| 18 sep 2026 | 79.87 | 80.46 | 79.34 | 80.14 | −3.00% | 214,428.725 |
| 17 sep 2026 | 82.81 | 83.25 | 82.51 | 82.62 | +1.31% | 135,246.112 |
| 16 sep 2026 | 82.76 | 83.90 | 80.61 | 81.55 | −1.31% | 169,216.014 |
| 15 sep 2026 | 83.31 | 83.35 | 82.08 | 82.63 | −1.76% | 131,009.741 |
| 14 sep 2026 | 83.91 | 84.55 | 83.78 | 84.11 | +0.06% | 128,665.471 |
| 11 sep 2026 | 83.48 | 84.82 | 83.32 | 84.06 | +3.48% | 119,590.211 |
| 10 sep 2026 | 81.15 | 81.69 | 80.89 | 81.23 | −0.59% | 113,321.577 |
| 9 sep 2026 | 82.20 | 82.68 | 81.25 | 81.71 | −2.19% | 142,061.586 |
| 8 sep 2026 | 84.52 | 85.57 | 83.54 | 83.54 | +1.53% | 204,346.994 |
| 4 sep 2026 | 80.52 | 82.52 | 80.47 | 82.28 | −2.59% | 191,349.621 |
| 3 sep 2026 | 84.34 | 84.65 | 83.75 | 84.47 | +3.76% | 322,686.341 |
| 2 sep 2026 | 80.30 | 81.90 | 80.30 | 81.41 | +1.84% | 141,391.26 |
| 1 sep 2026 | 79.76 | 81.12 | 79.22 | 79.94 | +0.97% | 155,388.172 |
| 31 ago 2026 | 79.29 | 79.57 | 78.83 | 79.17 | +0.03% | 128,981.231 |
| 28 ago 2026 | 79.54 | 80.06 | 78.75 | 79.15 | +1.51% | 153,589.651 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.