U.S. markets closed

Royal Dutch Shell plc (RDS-A)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
48.60-0.11 (-0.23%)
Al cierre: 4:00p.m. EDT
48.60 0.00 (0.00%)
Fuera de horario: 06:57PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 de oct. de 202148.7148.9448.4848.6048.605,068,400
15 de oct. de 202148.6948.9948.5648.7148.715,178,400
14 de oct. de 202148.4148.4547.8348.0948.095,560,100
13 de oct. de 202146.8047.7046.6347.4747.477,009,800
12 de oct. de 202147.2647.5546.9347.0147.015,994,700
11 de oct. de 202147.4647.6147.0447.1247.126,025,900
08 de oct. de 202146.5947.1346.5746.5746.578,651,300
07 de oct. de 202145.4246.2345.2946.0346.037,114,800
06 de oct. de 202145.5245.8145.0845.4645.467,143,400
05 de oct. de 202146.2946.8345.9846.5346.536,626,000
04 de oct. de 202145.8446.4945.5745.6845.688,077,400
01 de oct. de 202145.0745.5244.7545.3945.395,390,300
30 de sep. de 202144.8845.1744.4044.5744.576,267,700
29 de sep. de 202144.3444.7843.9644.5744.575,862,000
28 de sep. de 202145.3645.4144.4244.4744.479,511,000
27 de sep. de 202143.4444.3043.4144.1744.177,267,200
24 de sep. de 202141.8542.2341.7941.9841.985,378,000
23 de sep. de 202141.7742.4041.6042.2942.298,434,400
22 de sep. de 202141.7841.9641.2341.2441.246,229,300
21 de sep. de 202141.3941.4940.6540.9740.9710,815,700
20 de sep. de 202139.6439.8339.0139.4939.495,523,300
17 de sep. de 202140.7640.9040.1040.3640.364,509,500
16 de sep. de 202141.4041.4040.5940.8640.863,981,700
15 de sep. de 202140.8241.5140.8041.4941.495,699,200
14 de sep. de 202141.0241.0440.0340.1140.115,310,400
13 de sep. de 202140.0040.6240.0040.3240.326,071,600
10 de sep. de 202139.7239.8239.4439.4739.473,928,800
09 de sep. de 202139.3339.7539.1739.3539.353,886,500
08 de sep. de 202140.0740.2939.5039.5339.533,964,600
07 de sep. de 202140.0040.4539.9440.0940.093,110,300
03 de sep. de 202140.2740.4239.9440.1540.153,185,600
02 de sep. de 202139.9940.6939.9640.3140.315,691,200
01 de sep. de 202139.9740.0439.4739.6039.604,072,800
31 de ago. de 202139.8540.0539.6539.7639.763,473,300
30 de ago. de 202140.2440.3039.9439.9439.943,404,400
27 de ago. de 202139.7440.5139.7240.3040.304,244,700
26 de ago. de 202139.7939.9139.3939.4239.423,058,000
25 de ago. de 202139.5839.8539.3939.7039.704,088,600
24 de ago. de 202139.4939.8439.3939.7339.733,674,000
23 de ago. de 202138.9539.5138.9439.4939.494,420,000
20 de ago. de 202138.0838.3837.9738.1838.184,461,500
19 de ago. de 202138.7338.8038.0238.3438.346,197,400
18 de ago. de 202139.8139.9939.2239.2339.234,283,800
17 de ago. de 202139.6540.3739.4839.7939.794,722,600
16 de ago. de 202139.8139.8439.3839.7139.714,457,900
13 de ago. de 202140.7840.9240.4140.4540.453,133,900
12 de ago. de 202141.1941.2540.7641.1041.103,895,400
11 de ago. de 202141.5641.8841.3841.8641.864,308,800
10 de ago. de 202140.9241.5440.7941.5041.504,461,600
09 de ago. de 202141.0841.2840.8141.0441.044,114,000
06 de ago. de 202141.4641.6141.2141.3541.353,847,200
05 de ago. de 202141.4341.6641.1541.2041.204,347,500
04 de ago. de 202141.1041.4240.6740.6740.674,527,400
03 de ago. de 202141.2241.6940.6541.6241.626,500,600
02 de ago. de 202141.0441.5440.5340.5740.575,039,400
30 de jul. de 202141.0341.0840.3840.6240.624,894,900
29 de jul. de 202141.4541.6640.8440.9540.957,483,500
28 de jul. de 202139.2839.6039.0239.5139.514,308,400
27 de jul. de 202138.9639.4438.7839.2839.284,434,900
26 de jul. de 202138.5339.2738.5139.2539.254,496,200
23 de jul. de 202138.1538.3137.6737.8737.873,109,300
22 de jul. de 202138.4438.4437.8038.0938.094,945,900
21 de jul. de 202137.9938.6537.9338.4838.485,126,100
20 de jul. de 202136.5937.2836.3237.1537.155,575,000
19 de jul. de 202137.5737.7736.7137.0837.086,512,800
16 de jul. de 202139.3539.4538.2838.3838.386,142,400
15 de jul. de 202139.1639.5838.9439.0439.044,897,600
14 de jul. de 202140.9141.1739.8639.9739.973,920,400
13 de jul. de 202140.7940.8440.2840.3440.344,009,200
12 de jul. de 202140.4740.9840.2640.5640.563,318,200
09 de jul. de 202140.5840.9740.3440.9540.952,855,700
08 de jul. de 202139.7640.6539.6740.3940.395,411,300
07 de jul. de 202140.5941.0939.9440.3540.355,659,900
06 de jul. de 202141.6741.6740.3540.7540.755,329,300
02 de jul. de 202141.1741.3740.8541.3341.333,473,400
01 de jul. de 202141.3441.6341.1541.4441.444,508,200
30 de jun. de 202140.2840.6640.1540.4040.403,475,800
29 de jun. de 202140.6840.8940.0740.0940.093,491,600
28 de jun. de 202141.2941.3040.1940.3540.355,031,300
25 de jun. de 202142.0842.2341.6741.8941.894,144,300
24 de jun. de 202141.7541.8741.4541.8141.813,928,000
23 de jun. de 202141.9642.2941.2141.2841.284,725,300
22 de jun. de 202140.6641.1340.3441.0141.015,647,000
21 de jun. de 202139.5540.5539.5040.4840.485,457,800
18 de jun. de 202139.2939.8239.0839.0839.0810,898,300
17 de jun. de 202141.9442.2740.6441.2541.2511,619,800
16 de jun. de 202142.1742.2241.5141.6741.675,136,500
15 de jun. de 202141.5942.3841.5842.3642.365,043,500
14 de jun. de 202141.1341.7841.0041.2541.254,781,200
11 de jun. de 202140.5440.5940.2940.4240.423,423,800
10 de jun. de 202140.3840.7839.9440.1140.114,640,200
09 de jun. de 202139.9140.2139.7839.8239.824,707,200
08 de jun. de 202139.2039.8538.8839.7439.745,129,100
07 de jun. de 202139.9440.1239.6739.6839.682,989,500
04 de jun. de 202140.2840.3539.8240.1540.153,476,200
03 de jun. de 202139.7940.3939.6340.2040.204,861,000
02 de jun. de 202139.7340.4639.4840.2840.286,644,400
01 de jun. de 202139.3339.6639.2439.5939.597,179,100
28 de may. de 202138.6338.8838.4538.6138.614,117,200
27 de may. de 202138.8339.1338.5738.8138.814,237,600
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...