U.S. markets open in 2 hours 54 minutes

Shell plc (RDS-A)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
48.00-0.65 (-1.34%)
Al cierre: 04:00PM EST
48.54 +0.54 (+1.13%)
Antes de la apertura del mercado: 06:35AM EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 de ene. de 202247.2548.0446.3748.0048.006,990,600
21 de ene. de 202248.8849.0648.3748.6548.656,755,200
20 de ene. de 202249.5550.4149.4849.4949.495,512,300
19 de ene. de 202251.2051.2850.3950.8050.804,590,600
18 de ene. de 202251.0051.2750.3250.9550.956,090,300
14 de ene. de 202249.4150.1149.3850.0550.055,489,600
13 de ene. de 202249.4949.7249.0949.2449.244,097,400
12 de ene. de 202249.3049.5249.0249.3049.305,405,100
11 de ene. de 202247.3548.5247.1848.4948.495,288,000
10 de ene. de 202247.4247.6546.7147.0147.014,283,600
07 de ene. de 202246.8247.3246.4947.2747.274,615,800
06 de ene. de 202247.0047.0646.3446.7446.745,412,400
05 de ene. de 202246.7246.9545.9745.9945.995,352,500
04 de ene. de 202245.9546.2745.8345.9745.976,062,100
03 de ene. de 202244.0444.7343.9644.6444.647,285,500
31 de dic. de 202143.7043.8043.2543.4043.402,348,300
30 de dic. de 202143.9244.0743.3943.4043.403,539,200
29 de dic. de 202143.9744.2143.6843.6843.683,319,300
28 de dic. de 202144.1944.4543.8544.0244.023,656,400
27 de dic. de 202143.6644.3443.3244.3344.332,859,800
23 de dic. de 202144.0044.4343.7843.8443.843,037,900
22 de dic. de 202143.0043.6342.7643.5243.523,264,600
21 de dic. de 202142.3943.1842.3943.0543.054,612,900
20 de dic. de 202141.6941.9541.2341.9341.934,126,000
17 de dic. de 202142.6842.7542.1042.1142.115,935,700
16 de dic. de 202143.1143.5342.8342.8642.864,744,500
15 de dic. de 202142.5842.9742.0442.8342.834,012,800
14 de dic. de 202142.6943.3542.5942.6842.684,931,600
13 de dic. de 202143.2243.3542.7042.8342.834,141,100
10 de dic. de 202144.2844.3543.7344.1544.154,575,400
09 de dic. de 202144.1344.1843.7044.0344.033,979,700
08 de dic. de 202144.9045.1244.5544.6044.605,591,400
07 de dic. de 202144.6645.1144.3044.4444.445,092,600
06 de dic. de 202144.8144.8344.4344.4944.494,270,600
03 de dic. de 202144.2544.4243.3243.5843.585,333,100
02 de dic. de 202143.1244.0742.7043.8743.878,236,800
01 de dic. de 202143.0243.1241.5641.5941.596,005,800
30 de nov. de 202141.9142.3041.6042.0442.046,551,400
29 de nov. de 202143.2143.4942.4042.4542.454,648,200
26 de nov. de 202141.7742.1541.4642.0742.077,174,500
24 de nov. de 202143.6044.2943.6044.2444.243,031,800
23 de nov. de 202143.4644.2243.4044.0844.084,515,200
22 de nov. de 202142.7343.5742.7143.1343.135,072,600
19 de nov. de 202143.6343.8743.0443.2143.214,642,200
18 de nov. de 202144.7145.1344.4645.0745.074,392,400
17 de nov. de 202145.2245.7845.1045.3445.344,750,100
16 de nov. de 202145.7045.9245.5445.5945.594,763,000
15 de nov. de 202144.8945.5544.5645.2845.285,912,700
12 de nov. de 202144.0544.3143.9744.1744.172,811,800
11 de nov. de 202144.5044.8644.2444.2544.253,845,800
10 de nov. de 202145.4445.5944.2944.4544.454,318,900
10 de nov. de 20210.48 Dividendo
09 de nov. de 202145.9946.0545.3046.0445.563,490,300
08 de nov. de 202145.8946.1745.5945.7945.313,701,400
05 de nov. de 202145.6845.9545.2945.7645.283,897,400
04 de nov. de 202145.4445.5444.6444.8744.406,636,000
03 de nov. de 202144.5344.9744.4544.7944.326,074,500
02 de nov. de 202145.3545.5545.1045.4044.934,611,900
01 de nov. de 202146.3746.5045.9146.1645.684,981,400
29 de oct. de 202146.3546.7145.8445.9245.447,517,400
28 de oct. de 202148.0048.0646.8147.4446.9514,544,500
27 de oct. de 202148.6050.7548.3749.9749.4516,953,800
26 de oct. de 202149.2149.3148.6348.8648.353,395,000
25 de oct. de 202149.0849.2848.7949.0648.554,869,700
22 de oct. de 202148.6448.8648.1748.6948.184,391,500
21 de oct. de 202149.2249.4048.4748.8548.344,566,200
20 de oct. de 202149.0449.7748.8749.4448.926,833,100
19 de oct. de 202149.1649.3648.9349.2948.784,474,500
18 de oct. de 202148.7148.9448.4848.6048.095,068,400
15 de oct. de 202148.6948.9948.5648.7148.205,178,400
14 de oct. de 202148.4148.4547.8348.0947.595,560,100
13 de oct. de 202146.8047.7046.6347.4746.987,009,800
12 de oct. de 202147.2647.5546.9347.0146.525,994,700
11 de oct. de 202147.4647.6147.0447.1246.636,025,900
08 de oct. de 202146.5947.1346.5746.5746.088,651,300
07 de oct. de 202145.4246.2345.2946.0345.557,114,800
06 de oct. de 202145.5245.8145.0845.4644.997,143,400
05 de oct. de 202146.2946.8345.9846.5346.046,626,000
04 de oct. de 202145.8446.4945.5745.6845.208,077,400
01 de oct. de 202145.0745.5244.7545.3944.925,390,300
30 de sep. de 202144.8845.1744.4044.5744.116,267,700
29 de sep. de 202144.3444.7843.9644.5744.115,862,000
28 de sep. de 202145.3645.4144.4244.4744.019,511,000
27 de sep. de 202143.4444.3043.4144.1743.717,267,200
24 de sep. de 202141.8542.2341.7941.9841.545,378,000
23 de sep. de 202141.7742.4041.6042.2941.858,434,400
22 de sep. de 202141.7841.9641.2341.2440.816,229,300
21 de sep. de 202141.3941.4940.6540.9740.5410,815,700
20 de sep. de 202139.6439.8339.0139.4939.085,523,300
17 de sep. de 202140.7640.9040.1040.3639.944,509,500
16 de sep. de 202141.4041.4040.5940.8640.433,981,700
15 de sep. de 202140.8241.5140.8041.4941.065,699,200
14 de sep. de 202141.0241.0440.0340.1139.695,310,400
13 de sep. de 202140.0040.6240.0040.3239.906,071,600
10 de sep. de 202139.7239.8239.4439.4739.063,928,800
09 de sep. de 202139.3339.7539.1739.3538.943,886,500
08 de sep. de 202140.0740.2939.5039.5339.123,964,600
07 de sep. de 202140.0040.4539.9440.0939.673,110,300
03 de sep. de 202140.2740.4239.9440.1539.733,185,600
02 de sep. de 202139.9940.6939.9640.3139.895,691,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...