Mercados españoles cerrados en 57 mins

Royal Dutch Shell plc (RDSA.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,42+0,10 (+0,60%)
A partir del 4:18PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr. 202116,3016,5416,1716,4216,427.903.452
09 abr. 202116,4016,5016,2416,3316,338.920.373
08 abr. 202116,9617,0116,3116,4616,4614.372.164
07 abr. 202116,8417,0416,7016,8716,8711.837.394
06 abr. 202116,8517,1316,8516,8716,8714.678.810
01 abr. 202116,8116,9316,7616,8116,819.727.008
31 mar. 202117,1317,2116,8016,8016,8011.236.517
30 mar. 202117,1417,3317,0317,1217,129.279.165
29 mar. 202117,0617,2817,0117,0717,0712.096.513
26 mar. 202117,0217,2816,9117,1217,1215.473.918
25 mar. 202117,1117,1216,4516,7616,7614.520.069
24 mar. 202116,6917,2016,6417,1517,1517.825.426
23 mar. 202117,2717,2716,7916,8816,8818.123.804
22 mar. 202117,5017,5217,3517,4717,479.110.333
19 mar. 202117,4517,8217,2517,6717,6721.143.761
18 mar. 202118,0418,1217,7617,8617,8610.471.543
17 mar. 202117,8018,0617,7117,9817,9812.070.544
16 mar. 202118,2118,2917,7917,9817,9813.977.399
15 mar. 202118,6018,6818,1418,2318,2310.681.682
12 mar. 202118,3318,6518,3218,6218,629.829.328
11 mar. 202118,6418,6918,2318,5118,5113.617.690
10 mar. 202118,1118,5518,0718,4718,4713.410.062
09 mar. 202118,3418,6618,0818,3018,3021.519.915
08 mar. 202118,4518,5717,9118,2018,2020.099.924
05 mar. 202117,8518,5017,7218,1318,1325.009.024
04 mar. 202117,4417,9317,1717,8817,8817.676.635
03 mar. 202117,3517,5217,2017,4617,4614.471.565
02 mar. 202116,9217,3116,8017,2417,2413.310.123
01 mar. 202117,2517,3616,9917,2317,2315.921.882
26 feb. 202117,1717,2916,7316,9016,9024.533.494
25 feb. 202117,5017,7417,4217,4817,4822.155.511
24 feb. 202116,8717,3916,6617,3917,3920.508.150
23 feb. 202116,8817,1816,4516,7916,7919.529.714
22 feb. 202116,3716,7916,1816,7116,7114.005.401
19 feb. 202116,0016,4015,9416,3116,3112.544.762
18 feb. 202116,6916,7916,1416,2316,2312.050.570
18 feb. 20210.1665 Dividendo
17 feb. 202116,6516,9516,5216,7016,5316.853.661
16 feb. 202116,6916,8816,3916,5816,4218.934.906
15 feb. 202116,0016,6415,9116,6316,4723.420.366
12 feb. 202115,2715,7615,1715,7015,5414.239.231
11 feb. 202115,7815,8315,3115,3815,2214.029.784
10 feb. 202115,8015,8315,4615,7715,6112.560.619
09 feb. 202115,9716,1815,7115,7315,5813.237.760
08 feb. 202115,7315,8415,5015,8015,6413.302.509
05 feb. 202115,2515,7215,0615,5615,4017.465.668
04 feb. 202115,1715,5614,9715,1114,9618.046.090
03 feb. 202115,1915,3514,8215,3515,2019.444.817
02 feb. 202115,2615,4215,0015,1214,9717.973.143
01 feb. 202115,4215,4415,0115,0814,9315.339.339
29 ene. 202115,5215,7015,3215,3215,1711.347.654
28 ene. 202115,5015,8815,2815,6215,4617.208.287
27 ene. 202115,8015,9515,4915,9515,7912.879.127
26 ene. 202115,6216,1215,5615,8815,7211.447.010
25 ene. 202116,1116,1615,5515,7015,5413.432.364
22 ene. 202116,1816,2115,8316,0915,9314.099.716
21 ene. 202116,8516,8916,4016,4016,2411.133.064
20 ene. 202116,7316,8716,6016,8016,638.917.383
19 ene. 202116,7516,8316,5216,6716,508.435.741
18 ene. 202116,5116,6716,4416,6516,488.365.540
15 ene. 202116,9817,0816,4916,7916,6216.048.213
14 ene. 202116,6817,0816,6317,0816,9113.438.235
13 ene. 202116,9917,1516,6616,7016,5412.269.940
12 ene. 202116,5917,0016,5616,8416,6814.474.786
11 ene. 202116,3516,4216,0916,3816,2110.635.625
08 ene. 202116,5016,6316,3216,4116,2511.521.231
07 ene. 202116,6516,7516,2216,4616,2917.980.870
06 ene. 202115,8816,5015,7316,4716,3030.909.165
05 ene. 202114,6815,6114,6415,6115,4625.556.143
04 ene. 202114,8015,1914,4814,5614,4215.808.530
31 dic. 202014,6814,7714,4714,6114,474.574.355
30 dic. 202014,8414,8914,7314,7414,595.714.363
29 dic. 202014,8815,0314,7514,8114,667.976.643
28 dic. 202015,0015,1214,8014,8414,699.410.496
24 dic. 202014,9315,1114,8814,8814,734.356.211
23 dic. 202014,4814,9614,4314,9314,7810.927.650
22 dic. 202014,5014,6214,4214,5114,3610.929.651
21 dic. 202014,6914,8214,0814,4814,3428.702.363
18 dic. 202015,5115,6415,3815,3915,2315.474.712
17 dic. 202015,6715,8015,4815,6015,4413.692.611
16 dic. 202015,5115,7015,3115,6015,4413.765.090
15 dic. 202015,0115,4314,9115,2815,1313.891.415
14 dic. 202015,6015,7815,0715,1014,9518.007.312
11 dic. 202015,8415,9415,4015,4115,2616.969.556
10 dic. 202015,5216,0415,5215,9415,7815.203.253
09 dic. 202015,6016,0215,4715,5115,3617.309.822
08 dic. 202015,4515,6115,3615,5315,3710.611.766
07 dic. 202015,7515,7715,4215,5915,4411.652.256
04 dic. 202015,4015,8015,3415,7815,6220.744.921
03 dic. 202015,1715,2714,9115,2615,1012.298.830
02 dic. 202014,5715,1614,5115,1314,9814.270.020
01 dic. 202014,2014,9014,0914,7314,5813.052.738
30 nov. 202015,0015,0114,3914,3914,2419.676.282
27 nov. 202015,0815,2414,8615,1214,9712.194.162
26 nov. 202015,2515,2815,0515,1414,9910.068.075
25 nov. 202015,7015,8915,0715,2915,1321.409.689
24 nov. 202015,0315,6215,0215,6115,4528.612.583
23 nov. 202014,3214,8114,3214,7514,6022.671.434
20 nov. 202013,8914,1713,8614,1013,9614.926.529
19 nov. 202013,9214,0013,7613,8213,6915.559.231
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...