Mercados españoles cerrados en 8 hrs 24 min

Shell plc (RYDAF)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,360,00 (0,00%)
Al cierre: 10:49AM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202435,3735,3735,3735,3735,373300
24 jun 202434,8536,3534,8535,3735,3713.600
21 jun 202433,9334,8533,9334,8534,851100
20 jun 202435,0035,4735,0035,4735,47700
18 jun 202434,6534,7934,1534,1534,153100
17 jun 202434,2034,2034,2034,2034,20300
14 jun 202434,4234,4234,0034,0934,094900
13 jun 202435,0035,0034,5034,5034,50400
12 jun 202435,4235,4235,1535,1535,15600
11 jun 202434,8535,0034,6535,0035,002200
10 jun 202434,7535,4434,5035,4435,448600
07 jun 202434,7035,1334,2835,1035,106600
06 jun 202433,1034,4133,1034,2934,293700
05 jun 202435,6035,6035,6035,6035,60-
04 jun 202433,9635,6033,9635,6035,60600
03 jun 202435,8536,3934,4634,8534,8511.600
31 may 202435,7036,1135,7036,1136,115100
30 may 202435,2835,8035,0035,0035,001300
29 may 202435,1036,6035,1036,6036,60900
28 may 202435,0335,5033,8135,2435,244900
24 may 202435,2835,2835,2835,2835,28500
23 may 202435,2835,2834,4035,2835,285300
22 may 202434,3035,1734,3034,6334,634300
21 may 202436,4536,4534,7536,2936,293600
20 may 202435,7036,4035,7036,4036,40900
17 may 202435,7335,7335,7335,7335,73300
16 may 202435,6936,6635,1036,0936,0913.500
16 may 20240.344 Dividendo
15 may 202436,6836,6835,3535,5935,251000
14 may 202436,0537,0736,0537,0736,715500
13 may 202436,9537,0035,8336,6236,277000
10 may 202436,5036,8036,5036,8036,445900
09 may 202436,2536,8535,5536,4036,055700
08 may 202435,7335,7335,7335,7335,381900
07 may 202435,7336,2534,7635,1034,761600
06 may 202436,3736,3735,3136,1035,753200
03 may 202436,1436,7535,4535,4535,112500
02 may 202435,2136,0435,2136,0435,698800
01 may 202433,4035,4533,4035,3735,033000
30 abr 202435,7535,9035,7535,9035,553100
29 abr 202435,1035,7635,0635,0634,72800
26 abr 202435,4936,3335,2236,3335,981000
25 abr 202434,1836,3934,1836,3936,045900
24 abr 202434,9536,3634,9536,3035,954500
23 abr 202436,2036,3735,3436,3736,022400
22 abr 202433,9135,6533,6933,6933,362000
19 abr 202435,2035,6534,4535,6035,2610.000
18 abr 202435,8835,8835,2035,2034,86400
17 abr 202435,1535,9535,1535,8835,53700
16 abr 202435,4535,4535,1535,1534,8134.100
15 abr 202436,4536,4735,9035,9035,551200
12 abr 202437,4837,9535,1536,4536,1017.300
11 abr 202436,1036,1035,3035,9935,6410.700
10 abr 202435,9136,0035,3436,0035,652600
09 abr 202435,3435,7435,3435,7435,392800
08 abr 202433,7535,8633,7535,6335,292700
05 abr 202434,5335,2534,5335,2534,9130.800
04 abr 202434,5034,5534,5034,5334,203000
03 abr 202433,8234,1433,7834,1433,81800
02 abr 202433,7334,8533,5334,1033,774500
01 abr 202431,5032,4031,5031,5031,20800
28 mar 202433,2833,2831,5131,5131,218200
27 mar 202432,2032,2632,2032,2631,95700
26 mar 202433,5033,5032,2232,2731,966800
25 mar 202432,0433,2932,0233,2032,888600
22 mar 202431,4832,9431,4832,9032,589100
21 mar 202433,3533,4032,7233,2632,941400
20 mar 202432,5333,2032,5333,2032,882000
19 mar 202432,7032,7032,7032,7032,38300
18 mar 202431,7032,7231,7032,3031,992000
15 mar 202431,5032,0031,5032,0031,691600
14 mar 202432,0032,2531,5432,2531,946200
13 mar 202431,5031,5031,5031,5031,20700
12 mar 202432,0032,0030,8630,8630,562200
11 mar 202430,6532,0030,6531,0030,702100
08 mar 202431,7531,7531,3531,3531,05600
07 mar 202431,7231,7230,6030,8730,572500
06 mar 202432,0032,0031,6731,6731,364800
05 mar 202431,2531,4530,5730,5730,273100
04 mar 202430,0131,5529,7631,3631,063600
01 mar 202432,1032,1031,6731,6731,36500
29 feb 202431,6731,6731,2431,6731,3611.200
28 feb 202432,0032,0030,2531,2030,902200
27 feb 202431,5931,5930,7530,7530,45700
26 feb 202430,2031,6230,2031,2030,904200
23 feb 202430,6031,6430,6031,6231,312900
22 feb 202432,0032,0030,1531,3931,096200
21 feb 202431,2331,3631,2331,3631,06600
20 feb 202431,0031,1930,3730,3730,082800
16 feb 202431,5431,7730,8631,4131,112000
15 feb 202428,9931,9028,9631,3731,078100
15 feb 20240.344 Dividendo
14 feb 202432,0032,0029,8031,9931,345700
13 feb 202431,9931,9930,8930,8930,261800
12 feb 202431,5131,7530,7631,7531,101400
09 feb 202431,5031,5030,7530,7630,141600
08 feb 202430,2531,5030,2530,7630,1414.500
07 feb 202430,3630,3630,3630,3629,742100
06 feb 202431,8032,1531,0531,3830,741000
05 feb 202431,7532,4830,2530,9830,352900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...