Shell plc (RYDAF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

36.33

-0.06

(-0.16%)

Al cierre: 03:14PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	35.49	36.33	35.22	36.33	36.33	1,000
25 abr 2024	34.18	36.39	34.18	36.39	36.39	5,900
24 abr 2024	34.95	36.36	34.95	36.30	36.30	4,500
23 abr 2024	36.20	36.37	35.34	36.37	36.37	2,400
22 abr 2024	33.91	35.65	33.69	33.69	33.69	2,000
19 abr 2024	35.20	35.65	34.45	35.60	35.60	10,000
18 abr 2024	35.88	35.88	35.20	35.20	35.20	400
17 abr 2024	35.15	35.95	35.15	35.88	35.88	700
16 abr 2024	35.45	35.45	35.15	35.15	35.15	34,100
15 abr 2024	36.45	36.47	35.90	35.90	35.90	1,200
12 abr 2024	37.48	37.95	35.15	36.45	36.45	17,300
11 abr 2024	36.10	36.10	35.30	35.99	35.99	10,700
10 abr 2024	35.91	36.00	35.34	36.00	36.00	2,600
09 abr 2024	35.34	35.74	35.34	35.74	35.74	2,800
08 abr 2024	33.75	35.86	33.75	35.63	35.63	2,700
05 abr 2024	34.53	35.25	34.53	35.25	35.25	30,800
04 abr 2024	34.50	34.55	34.50	34.53	34.53	3,000
03 abr 2024	33.82	34.14	33.78	34.14	34.14	800
02 abr 2024	33.73	34.85	33.53	34.10	34.10	4,500
01 abr 2024	31.50	32.40	31.50	31.50	31.50	800
28 mar 2024	33.28	33.28	31.51	31.51	31.51	8,200
27 mar 2024	32.20	32.26	32.20	32.26	32.26	700
26 mar 2024	33.50	33.50	32.22	32.27	32.27	6,800
25 mar 2024	32.04	33.29	32.02	33.20	33.20	8,600
22 mar 2024	31.48	32.94	31.48	32.90	32.90	9,100
21 mar 2024	33.35	33.40	32.72	33.26	33.26	1,400
20 mar 2024	32.53	33.20	32.53	33.20	33.20	2,000
19 mar 2024	32.70	32.70	32.70	32.70	32.70	300
18 mar 2024	31.70	32.72	31.70	32.30	32.30	2,000
15 mar 2024	31.50	32.00	31.50	32.00	32.00	1,600
14 mar 2024	32.00	32.25	31.54	32.25	32.25	6,200
13 mar 2024	31.50	31.50	31.50	31.50	31.50	700
12 mar 2024	32.00	32.00	30.86	30.86	30.86	2,200
11 mar 2024	30.65	32.00	30.65	31.00	31.00	2,100
08 mar 2024	31.75	31.75	31.35	31.35	31.35	600
07 mar 2024	31.72	31.72	30.60	30.87	30.87	2,500
06 mar 2024	32.00	32.00	31.67	31.67	31.67	4,800
05 mar 2024	31.25	31.45	30.57	30.57	30.57	3,100
04 mar 2024	30.01	31.55	29.76	31.36	31.36	3,600
01 mar 2024	32.10	32.10	31.67	31.67	31.67	500
29 feb 2024	31.67	31.67	31.24	31.67	31.67	11,200
28 feb 2024	32.00	32.00	30.25	31.20	31.20	2,200
27 feb 2024	31.59	31.59	30.75	30.75	30.75	700
26 feb 2024	30.20	31.62	30.20	31.20	31.20	4,200
23 feb 2024	30.60	31.64	30.60	31.62	31.62	2,900
22 feb 2024	32.00	32.00	30.15	31.39	31.39	6,200
21 feb 2024	31.23	31.36	31.23	31.36	31.36	600
20 feb 2024	31.00	31.19	30.37	30.37	30.37	2,800
16 feb 2024	31.54	31.77	30.86	31.41	31.41	2,000
15 feb 2024	28.99	31.90	28.96	31.37	31.37	8,100
15 feb 2024	0.344 Dividendo
14 feb 2024	32.00	32.00	29.80	31.99	31.65	5,700
13 feb 2024	31.99	31.99	30.89	30.89	30.56	1,800
12 feb 2024	31.51	31.75	30.76	31.75	31.41	1,400
09 feb 2024	31.50	31.50	30.75	30.76	30.43	1,600
08 feb 2024	30.25	31.50	30.25	30.76	30.43	14,500
07 feb 2024	30.36	30.36	30.36	30.36	30.03	2,100
06 feb 2024	31.80	32.15	31.05	31.38	31.04	1,000
05 feb 2024	31.75	32.48	30.25	30.98	30.65	2,900
02 feb 2024	31.75	31.75	30.55	31.38	31.04	1,500
01 feb 2024	32.00	32.91	31.76	31.76	31.42	11,500
31 ene 2024	30.75	31.64	30.25	31.64	31.30	4,100
30 ene 2024	29.65	31.73	29.65	30.10	29.78	1,000
29 ene 2024	30.15	31.10	30.15	30.15	29.83	6,600
26 ene 2024	29.73	31.00	29.73	31.00	30.67	4,500
25 ene 2024	31.90	31.90	29.31	29.31	28.99	3,600
24 ene 2024	29.30	29.73	29.30	29.73	29.41	300
23 ene 2024	29.05	30.06	28.47	30.00	29.68	8,400
22 ene 2024	31.00	31.00	28.35	29.58	29.26	3,000
19 ene 2024	28.65	30.53	28.65	28.65	28.34	3,200
18 ene 2024	29.09	29.09	29.08	29.09	28.78	13,000
17 ene 2024	28.40	30.29	28.40	29.66	29.34	9,800
16 ene 2024	29.70	31.20	29.70	31.20	30.86	6,000
12 ene 2024	33.21	33.25	30.46	31.89	31.55	3,600
11 ene 2024	31.16	31.45	31.09	31.45	31.11	3,100
10 ene 2024	30.93	31.56	30.93	31.56	31.22	1,800
09 ene 2024	30.45	30.93	30.45	30.93	30.60	1,100
08 ene 2024	30.93	33.25	30.93	31.01	30.68	9,700
05 ene 2024	33.17	33.34	32.10	32.10	31.75	1,100
04 ene 2024	33.00	33.13	32.58	32.58	32.23	4,800
03 ene 2024	32.75	32.75	31.75	32.32	31.97	2,600
02 ene 2024	32.65	32.65	31.91	32.13	31.78	2,600
29 dic 2023	31.00	32.32	31.00	32.00	31.66	8,500
28 dic 2023	33.01	33.01	32.00	32.00	31.66	1,900
27 dic 2023	31.15	32.44	31.15	32.43	32.08	13,100
26 dic 2023	32.20	32.25	32.20	32.25	31.90	500
22 dic 2023	32.07	32.07	32.07	32.07	31.73	600
21 dic 2023	32.00	32.00	31.83	32.00	31.66	1,500
20 dic 2023	31.00	32.50	31.00	32.00	31.66	2,700
19 dic 2023	31.01	31.75	31.01	31.75	31.41	500
18 dic 2023	31.15	32.00	31.15	31.69	31.35	2,400
15 dic 2023	30.45	32.00	30.45	31.58	31.24	2,500
14 dic 2023	31.57	32.00	31.26	32.00	31.66	1,400
13 dic 2023	31.03	31.71	31.03	31.11	30.78	800
12 dic 2023	32.37	32.37	32.37	32.37	32.02	300
11 dic 2023	31.15	32.05	30.86	31.20	30.86	4,100
08 dic 2023	31.09	31.09	31.09	31.09	30.76	-
07 dic 2023	32.00	32.00	30.66	31.09	30.76	1,500
06 dic 2023	31.01	31.01	31.01	31.01	30.68	300
05 dic 2023	32.31	32.65	30.95	31.15	30.82	8,900
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...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Shell plc (RYDAF)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)