Mercados españoles abiertos en 2 hrs 41 min

Shell plc (SHELL.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
33,77+0,30 (+0,88%)
Al cierre: 05:37PM CEST
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202433,7133,8933,6833,7733,773.441.392
03 may 202433,7433,8733,3733,4733,475.779.215
02 may 202433,6133,9933,2433,7533,757.992.195
30 abr 202434,1234,1733,7233,7433,745.140.595
29 abr 202434,0434,2834,0134,0134,014.146.888
26 abr 202434,1434,1933,9234,0434,046.178.462
25 abr 202434,1134,2733,8534,0434,045.672.494
24 abr 202434,1034,2333,9634,0134,015.309.503
23 abr 202433,8934,0933,7833,8833,885.322.034
22 abr 202433,5833,9733,5233,9233,927.480.978
19 abr 202433,4033,5532,9233,4733,479.995.595
18 abr 202433,4233,5633,1833,4733,476.212.668
17 abr 202433,4733,6733,3833,5333,535.990.833
16 abr 202433,7733,8833,3033,4833,489.503.336
15 abr 202434,2234,3033,9234,0634,067.870.903
12 abr 202433,9534,7433,9434,5734,579.473.752
11 abr 202433,7734,0633,4633,5633,567.373.331
10 abr 202433,4033,7433,4033,6533,656.595.419
09 abr 202432,9633,4032,9433,1633,167.780.486
08 abr 202432,5333,1332,5132,9732,977.359.900
05 abr 202432,3732,6632,3332,5632,567.554.846
04 abr 202432,2532,4432,1332,4032,405.768.923
03 abr 202432,2232,2831,9032,2632,267.838.385
02 abr 202431,3132,0331,2831,9531,9512.398.561
28 mar 202430,9031,0930,8130,9530,956.270.881
27 mar 202430,8330,9430,6630,6930,695.560.257
26 mar 202431,1231,3031,0031,1131,114.379.731
25 mar 202430,9031,2530,9031,1831,184.493.086
22 mar 202430,8031,0130,7430,9230,925.635.499
21 mar 202430,7630,9930,6830,8230,829.075.238
20 mar 202430,5830,6630,4630,6330,635.741.639
19 mar 202430,3330,6930,2430,6830,687.087.528
18 mar 202430,2230,4030,0930,2730,276.759.502
15 mar 202430,1130,2830,0830,1130,1115.023.980
14 mar 202429,9030,1429,8230,0130,0110.733.529
13 mar 202429,5029,9229,4229,8629,8612.913.540
12 mar 202429,4929,7629,4229,5429,5410.310.782
11 mar 202429,2629,4029,1329,3029,306.753.986
08 mar 202429,4229,7329,3329,3429,347.337.244
07 mar 202429,2729,4029,1429,3629,367.264.452
06 mar 202429,0129,5529,0029,4129,419.158.320
05 mar 202428,9329,1028,7329,0729,076.533.645
04 mar 202429,4229,5729,0829,1029,107.369.489
01 mar 202429,1929,4729,1529,4429,448.267.521
29 feb 202428,9329,1828,9129,0829,087.762.746
28 feb 202429,2529,3129,0229,0729,077.258.277
27 feb 202429,1729,4329,1629,2529,256.316.353
26 feb 202429,4029,4729,0229,2029,207.898.984
23 feb 202429,6029,7829,2629,5429,546.145.409
22 feb 202429,7529,8729,5229,6329,637.513.722
21 feb 202429,3929,6429,2729,5929,596.571.353
20 feb 202429,6029,7829,2929,4229,428.036.635
19 feb 202429,5029,7429,4429,6629,664.041.928
16 feb 202429,4029,6329,3729,5329,538.694.002
15 feb 202429,2329,3928,7229,1929,198.808.342
15 feb 20240.344 Dividendo
14 feb 202429,6029,8329,5629,6029,264.977.135
13 feb 202429,6929,9329,4829,6429,295.622.473
12 feb 202429,4929,7729,3229,5929,254.127.619
09 feb 202429,4129,7329,3829,4929,156.013.277
08 feb 202429,3129,5228,9929,3929,057.692.516
07 feb 202429,4529,6129,1829,3429,006.908.329
06 feb 202429,3829,5829,3229,4929,157.834.696
05 feb 202429,2629,4129,1529,2028,867.615.115
02 feb 202429,5429,6729,1729,2628,929.975.533
01 feb 202429,3629,9929,3129,6729,3214.470.340
31 ene 202429,3829,4229,0729,0728,737.451.576
30 ene 202429,1629,2529,0329,2528,915.010.976
29 ene 202429,1329,3629,0129,1028,776.291.707
26 ene 202428,7528,9528,7528,7728,447.636.458
25 ene 202428,3028,5628,2728,3428,0211.461.284
24 ene 202428,0928,2527,9928,1727,846.160.802
23 ene 202428,1828,3027,9728,1027,775.763.334
22 ene 202427,9828,1427,7527,9827,654.785.125
19 ene 202428,2428,3327,9827,9827,654.548.697
18 ene 202428,0928,2428,0228,1127,784.914.389
17 ene 202428,3428,3427,7928,1727,848.656.524
16 ene 202428,8629,0928,6328,7428,415.314.436
15 ene 202429,0629,0728,8529,0028,662.517.723
12 ene 202428,9929,4028,9328,9928,655.011.863
11 ene 202428,8829,1828,7328,7428,415.849.353
10 ene 202429,2529,2728,8228,8328,496.351.195
09 ene 202429,4629,6129,2529,2528,927.585.437
08 ene 202430,0230,0529,3029,3328,9912.742.335
05 ene 202430,4030,5430,2330,3029,954.343.132
04 ene 202430,6530,9630,5030,5030,155.106.239
03 ene 202430,1230,5529,9230,4930,138.219.408
02 ene 202430,1530,4229,9630,1029,754.764.327
29 dic 202329,6730,0529,6129,8029,455.569.311
28 dic 202329,7929,9429,6529,7229,375.428.280
27 dic 202330,0230,1729,8029,8229,475.426.237
22 dic 202330,0030,1729,8429,9029,554.080.330
21 dic 202330,0030,1329,7629,8629,516.599.765
20 dic 202329,9530,5129,9430,2329,888.365.600
19 dic 202329,6029,9229,3929,9229,576.072.301
18 dic 202329,4829,9529,4829,8229,477.066.119
15 dic 202329,8330,1029,4829,5329,1913.075.447
14 dic 202329,5129,8329,3429,6629,318.175.906
13 dic 202329,2929,5929,1829,4129,068.905.800
12 dic 202329,7829,9829,4629,4929,1411.311.721
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...