Mercados españoles cerrados en 7 hrs 9 min

Shell PLC (R6C0.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
33,48+0,27 (+0,81%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202433,2133,2133,2133,4833,48120
25 jun 202433,2133,2133,2133,2133,21-
24 jun 202432,7232,7232,7232,7232,72-
21 jun 202432,6332,6332,6332,6332,63-
20 jun 202432,5432,5432,5432,5432,54-
19 jun 202432,6032,6032,5132,5132,51120
18 jun 202432,4032,4032,4032,4032,40-
17 jun 202432,2632,4232,2632,4232,423
14 jun 202432,4232,4232,4232,4232,42-
13 jun 202432,5732,5732,5732,5732,57-
12 jun 202432,7632,7632,7632,7632,76-
11 jun 202432,7432,7432,7432,7432,74-
10 jun 202432,2132,5332,2132,5332,53100
07 jun 202432,1932,1932,1932,1932,19-
06 jun 202432,1032,2832,1032,1732,1755
05 jun 202432,2432,2432,2432,2432,24-
04 jun 202432,5332,5332,2632,2632,26190
03 jun 202433,4433,4433,4433,4433,44-
31 may 202432,9232,9232,9232,9232,92-
30 may 202432,9032,9032,9032,9032,90-
29 may 202433,1533,1533,1533,1533,15-
28 may 202432,7232,7232,7232,7232,72-
27 may 202432,5832,7932,5832,7932,7910
24 may 202432,6032,6032,6032,6032,60-
23 may 202432,5732,5732,5732,5732,57-
22 may 202432,6632,6632,6632,6632,661100
21 may 202432,9432,9432,9432,9432,943
20 may 202433,1533,1533,1533,1533,15-
17 may 202433,0433,0433,0433,0433,04-
16 may 202433,2633,2633,2633,2633,26-
16 may 20240.344 Dividendo
15 may 202434,1334,1333,9733,9733,63100
14 may 202434,3834,3834,3834,3834,03-
13 may 202434,2634,2634,2634,2633,91-
10 may 202434,0134,0134,0134,0133,67-
09 may 202433,7133,7133,7133,7133,36-
08 may 202433,8333,8333,8133,8133,471500
07 may 202433,8133,9833,8133,9833,6410
06 may 202433,4933,8733,4933,8733,5330
03 may 202433,6033,6033,6033,6033,26-
02 may 202434,0534,0533,4733,4733,1425
30 abr 202433,9733,9733,9733,9733,63-
29 abr 202434,0334,0334,0334,0333,6830
26 abr 202434,1134,1534,1134,1533,8033
25 abr 202434,0334,0334,0334,0333,69-
24 abr 202433,9534,0833,9534,0833,7450
23 abr 202433,9033,9033,9033,9033,56-
22 abr 202433,6533,9333,6533,9333,5942
19 abr 202433,6333,6333,1733,1732,8410
18 abr 202433,5133,5133,5133,5133,17-
17 abr 202433,3333,5033,3333,5033,1676
16 abr 202433,7533,7533,6633,6633,322
15 abr 202434,5034,5034,0634,0633,713
12 abr 202433,8433,8433,8433,8433,50-
11 abr 202433,6933,6933,6933,6933,35-
10 abr 202433,0333,6233,0333,6233,2710
09 abr 202432,9732,9732,9732,9732,64100
08 abr 202432,6332,6332,6332,6332,2921
05 abr 202432,1332,1332,1332,1331,81-
04 abr 202432,2132,2132,2132,2131,88-
03 abr 202432,2132,2131,9831,9831,6620
02 abr 202431,1931,1931,1931,1930,8712
28 mar 202430,7830,7830,7830,7830,47-
27 mar 202430,7730,7730,7730,7730,46-
26 mar 202431,1431,1431,1431,1430,82-
25 mar 202430,7630,7630,7630,7630,4549
22 mar 202430,6130,6130,6130,6130,30-
21 mar 202430,6630,6630,6630,6630,34-
20 mar 202430,4330,4330,4330,4330,13-
19 mar 202430,2930,2930,2930,2929,98-
18 mar 202430,1730,1730,1730,1729,86-
15 mar 202430,0030,0030,0030,0029,70-
14 mar 202429,9529,9529,9529,9529,65-
13 mar 202429,4229,4229,4229,4229,13-
12 mar 202429,3729,5429,3729,5429,2440
11 mar 202429,4029,4029,4029,4029,10-
08 mar 202429,2829,2829,2829,2828,99-
07 mar 202429,1829,1829,1829,1828,89-
06 mar 202428,9129,3828,9129,3829,0880
05 mar 202428,8828,8828,8828,8828,58-
04 mar 202429,4429,4429,4429,4429,15-
01 mar 202429,0529,0529,0529,0528,75-
29 feb 202428,8828,8828,8828,8828,59-
28 feb 202429,1429,1429,1429,1428,84-
27 feb 202429,1729,1729,1729,1728,87-
26 feb 202429,3429,3429,1629,1628,86513
23 feb 202429,5629,5629,5329,5329,23850
22 feb 202429,6729,6729,6729,6729,37-
21 feb 202429,3329,3329,3329,3329,03-
20 feb 202429,5329,7329,5329,7329,43200
19 feb 202429,2429,2429,2429,2428,94-
16 feb 202429,4229,4229,4229,4229,13-
15 feb 202429,2529,2529,1029,1028,81140
15 feb 20240.344 Dividendo
14 feb 202429,5929,5929,5929,5928,95-
13 feb 202429,5629,5629,5629,5628,92-
12 feb 202429,4429,4429,4429,4428,81-
09 feb 202429,4329,4329,4329,4328,80-
08 feb 202429,4629,4629,2429,2428,60180
07 feb 202429,5629,5629,5629,5628,92-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...