Mercado fechado

Shell plc (R6C0.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
31,15+0,26 (+0,84%)
No fechamento: 05:35PM CEST
Período:
05 de out. de 2023 - 05 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
04 de out. de 202431,0731,2730,9531,1531,1571.552
03 de out. de 202430,6730,9230,5130,8930,8948.680
02 de out. de 202430,6731,0530,6230,6730,6786.877
01 de out. de 202429,5030,2129,3830,1630,1691.084
30 de set. de 202429,7429,8029,3629,5729,5742.280
27 de set. de 202429,4729,5929,3229,5129,5182.516
26 de set. de 202429,3829,7429,0529,3329,33136.233
25 de set. de 202430,9431,0130,4830,6330,6331.315
24 de set. de 202431,3131,3731,1031,1631,1668.444
23 de set. de 202430,9631,2930,8931,1631,1657.487
20 de set. de 202431,0031,0030,6530,7930,7924.135
19 de set. de 202431,0231,2230,9231,2231,2257.852
18 de set. de 202430,6430,8030,5230,6430,6455.860
17 de set. de 202430,7230,7330,5530,6330,6359.206
16 de set. de 202430,3630,6030,3430,3930,3928.933
13 de set. de 202430,3430,5830,3130,5030,5036.544
12 de set. de 202430,4230,5029,9930,2430,2448.478
11 de set. de 202430,2730,3929,8430,0030,0049.648
10 de set. de 202430,4330,5929,9730,0830,0835.126
09 de set. de 202430,4030,5230,3330,5030,5037.183
06 de set. de 202430,6730,6730,1130,2230,2289.642
05 de set. de 202430,9731,0530,8730,9330,9320.374
04 de set. de 202431,1931,2730,7931,0331,03128.704
03 de set. de 202432,2132,2331,3231,3631,3673.710
02 de set. de 202432,2932,3232,1732,3232,3245.226
30 de ago. de 202432,7432,7431,9932,1032,1066.638
29 de ago. de 202432,2532,6032,2132,5232,5240.541
28 de ago. de 202432,5032,5032,1532,3432,3433.486
27 de ago. de 202432,7932,7932,5132,5332,5330.678
26 de ago. de 202432,4032,8632,3332,6732,6728.331
23 de ago. de 202432,2932,3332,1932,3032,3015.433
22 de ago. de 202432,0132,1331,9232,1032,1036.912
21 de ago. de 202432,1732,4931,9432,1732,1738.423
20 de ago. de 202432,9432,9632,3132,3132,3139.596
19 de ago. de 202432,9633,2832,7933,2233,2228.545
16 de ago. de 202433,1333,1332,8432,9432,9424.492
15 de ago. de 202432,8533,1632,8433,1033,1032.563
15 de ago. de 20240.344 Dividendo
14 de ago. de 202433,0833,1532,9233,0132,6754.345
13 de ago. de 202433,1233,1232,7532,8932,5549.871
12 de ago. de 202432,9633,1432,8533,0532,7143.460
09 de ago. de 202432,7232,8032,4232,7732,4328.268
08 de ago. de 202432,2832,7032,1532,6032,2627.949
07 de ago. de 202431,9132,5431,8532,5332,1979.400
06 de ago. de 202431,9532,0031,3331,7731,44100.028
05 de ago. de 202431,5831,7631,2031,6331,30260.105
02 de ago. de 202433,5833,6332,6932,7732,4358.471
01 de ago. de 202434,1934,4533,4233,5633,22168.754
31 de jul. de 202433,6333,9933,6133,8133,4651.510
30 de jul. de 202433,1233,1332,9033,0132,6734.158
29 de jul. de 202433,4233,6032,9933,0332,6936.098
26 de jul. de 202433,2433,3833,0333,0632,7174.625
25 de jul. de 202432,7232,9632,3332,9332,59137.955
24 de jul. de 202432,7633,1632,7233,0632,7253.206
23 de jul. de 202433,1533,3732,7932,7932,4534.557
22 de jul. de 202433,2233,4133,1033,3132,9758.623
19 de jul. de 202433,6033,7433,2533,3332,9828.013
18 de jul. de 202433,7433,9433,6933,8133,4640.262
17 de jul. de 202433,2933,6233,2933,4433,0959.969
16 de jul. de 202433,4933,5433,0933,2432,9052.827
15 de jul. de 202433,4733,7633,4433,5233,1747.295
12 de jul. de 202433,6933,8333,4933,5533,2065.284
11 de jul. de 202433,7433,7633,3933,5333,1831.076
10 de jul. de 202433,5333,7133,4933,6333,2747.511
09 de jul. de 202433,3433,7033,3333,5533,2080.447
08 de jul. de 202433,7233,7733,5633,6733,3295.725
05 de jul. de 202434,3834,4433,8533,9433,5952.697
04 de jul. de 202433,9634,3733,9334,3133,9669.339
03 de jul. de 202434,0834,1233,8233,8933,5456.721
02 de jul. de 202433,9934,3033,8334,0333,6884.502
01 de jul. de 202433,8134,0133,7533,9333,58128.137
28 de jun. de 202433,6833,8333,5133,5633,2183.678
27 de jun. de 202433,2333,5033,2333,3633,0172.523
26 de jun. de 202433,5333,6032,9733,1032,7696.601
25 de jun. de 202433,3333,5733,3333,3733,02102.255
24 de jun. de 202432,7833,2532,7733,1632,8165.554
21 de jun. de 202432,7932,9232,6032,8632,5246.447
20 de jun. de 202432,6932,9632,6232,8432,5072.055
19 de jun. de 202432,5832,6932,5632,6332,2940.056
18 de jun. de 202432,4432,5332,3432,4732,1355.680
17 de jun. de 202432,2632,4432,2232,3732,0328.654
14 de jun. de 202432,5632,5632,2232,2231,88112.652
13 de jun. de 202432,6232,6632,3532,3932,0550.094
12 de jun. de 202432,9233,0432,5432,5432,2096.542
11 de jun. de 202432,7332,8732,6032,6732,3360.447
10 de jun. de 202432,3232,7432,2832,7432,4026.358
07 de jun. de 202432,3832,4932,1732,3131,9731.837
06 de jun. de 202432,2232,3132,0832,3131,9861.346
05 de jun. de 202432,0932,4132,0332,1331,7962.848
04 de jun. de 202432,4032,4031,8532,1331,80148.887
03 de jun. de 202433,5233,6732,8532,8532,5089.781
31 de mai. de 202433,0733,2633,0133,2132,8630.408
30 de mai. de 202432,8833,0332,8332,9732,6343.528
29 de mai. de 202433,1833,4332,9733,0132,6755.127
28 de mai. de 202432,8832,9332,6332,8232,4857.823
27 de mai. de 202432,7132,8832,7032,8132,4727.226
24 de mai. de 202432,4432,9032,4132,7232,3740.359
23 de mai. de 202432,5432,8332,4932,6932,3548.580
22 de mai. de 202432,7432,8432,4932,5932,2537.784
21 de mai. de 202432,8533,0732,6733,0232,6828.410
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...