Mercado abrirá em 9 h 3 min

Royal Dutch Shell plc (RDSA.L)

LSE - LSE Preço Adiado. Moeda em GBp.
Adicionar à lista
1.768,20-3,80 (-0,21%)
No fechamento: 4:37PM BST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBp
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de out. de 20211.777,001.784,401.761,001.768,201.768,204.054.949
15 de out. de 20211.764,401.775,601.758,601.772,001.772,009.212.701
14 de out. de 20211.739,201.761,201.733,401.744,801.744,809.911.190
13 de out. de 20211.721,001.725,801.699,201.721,001.721,0016.922.905
12 de out. de 20211.719,801.738,201.714,401.731,201.731,2021.145.437
11 de out. de 20211.714,601.745,401.714,601.736,801.736,8013.561.196
08 de out. de 20211.689,801.715,401.679,601.708,601.708,6012.273.814
07 de out. de 20211.663,801.677,801.629,001.672,401.672,4016.387.591
06 de out. de 20211.699,001.699,001.650,081.652,601.652,6013.807.711
05 de out. de 20211.670,201.705,801.668,401.699,201.699,2011.851.725
04 de out. de 20211.650,401.691,001.645,201.672,601.672,6019.266.001
01 de out. de 20211.633,801.661,401.629,201.647,801.647,8017.682.457
30 de set. de 20211.654,401.675,801.636,201.655,001.655,0022.171.312
29 de set. de 20211.618,601.653,601.282,781.651,201.651,2018.614.211
28 de set. de 20211.606,401.665,401.606,401.641,801.641,8026.088.736
27 de set. de 20211.547,601.597,601.542,801.597,601.597,6010.575.959
24 de set. de 20211.529,201.536,801.512,801.529,201.529,2013.167.540
23 de set. de 20211.525,801.528,201.507,201.523,801.523,8033.298.702
22 de set. de 20211.501,201.529,401.501,201.517,801.517,8014.329.333
21 de set. de 20211.459,201.513,201.459,201.489,001.489,0014.254.492
20 de set. de 20211.433,801.445,001.422,401.436,801.436,808.109.781
17 de set. de 20211.476,401.479,401.446,601.456,001.456,0018.491.622
16 de set. de 20211.481,401.494,651.463,001.464,201.464,2011.653.122
15 de set. de 20211.447,201.481,801.447,001.476,201.476,2014.190.892
14 de set. de 20211.450,801.466,801.438,401.450,001.450,009.485.967
13 de set. de 20211.425,201.453,801.423,401.452,201.452,201.045.330
10 de set. de 20211.426,801.426,801.413,401.418,801.418,806.672.645
09 de set. de 20211.420,201.424,801.405,601.417,801.417,809.516.909
08 de set. de 20211.437,601.453,401.422,601.434,201.434,206.825.477
07 de set. de 20211.443,401.456,001.436,401.442,201.442,208.416.035
06 de set. de 20211.435,201.446,601.432,401.443,201.443,206.063.266
03 de set. de 20211.453,001.458,601.433,001.433,601.433,6017.696.562
02 de set. de 20211.425,801.460,201.423,601.455,401.455,4013.149.348
01 de set. de 20211.445,401.455,601.428,001.428,201.428,208.525.091
31 de ago. de 20211.448,401.452,001.430,601.431,601.431,6026.364.398
27 de ago. de 20211.434,801.461,941.431,001.453,801.453,804.854.860
26 de ago. de 20211.426,001.444,001.420,311.432,201.432,203.928.417
25 de ago. de 20211.438,201.438,201.424,201.432,401.432,406.625.085
24 de ago. de 20211.430,201.437,401.421,001.434,601.434,609.124.564
23 de ago. de 20211.412,001.427,001.398,001.422,201.422,203.735.146
20 de ago. de 20211.392,401.399,001.382,801.392,401.392,408.045.717
19 de ago. de 20211.405,001.412,401.382,601.384,601.384,607.004.581
18 de ago. de 20211.444,401.444,401.427,401.441,401.441,4017.813.563
17 de ago. de 20211.412,401.455,201.412,401.447,601.447,6047.224.101
16 de ago. de 20211.439,401.439,601.412,201.425,401.425,405.457.603
13 de ago. de 20211.464,001.468,601.452,481.459,601.459,6028.294.166
12 de ago. de 20211.474,001.484,001.462,801.470,001.470,002.791.875
12 de ago. de 202117.38 Dividendo
11 de ago. de 20211.487,201.493,601.480,601.490,801.473,4212.156.809
10 de ago. de 20211.470,801.482,601.461,201.477,601.460,374.272.139
09 de ago. de 20211.473,401.478,401.454,001.470,601.453,4612.975.421
06 de ago. de 20211.473,001.506,421.466,401.483,001.465,7175.926.266
05 de ago. de 20211.450,401.482,601.449,201.482,201.464,9245.137.773
04 de ago. de 20211.484,001.486,801.450,001.462,801.445,7565.237.134
03 de ago. de 20211.456,001.503,321.451,201.479,201.461,9642.655.184
02 de ago. de 20211.457,401.493,511.453,401.453,401.436,466.391.004
30 de jul. de 20211.447,801.463,601.441,001.443,201.426,379.645.280
29 de jul. de 20211.435,601.478,801.435,601.458,601.441,6011.509.918
28 de jul. de 20211.393,201.409,801.393,201.405,601.389,2112.527.622
27 de jul. de 20211.398,601.407,401.386,001.399,401.383,099.667.756
26 de jul. de 20211.354,601.407,001.349,801.400,001.383,686.972.090
23 de jul. de 20211.376,601.387,201.358,201.365,201.349,285.155.016
22 de jul. de 20211.388,201.394,001.361,601.364,601.348,695.813.672
21 de jul. de 20211.350,801.395,601.343,401.387,801.371,627.082.587
20 de jul. de 20211.348,601.365,801.324,001.347,201.331,4911.882.373
19 de jul. de 20211.375,601.388,201.332,801.339,001.323,399.938.197
16 de jul. de 20211.409,401.425,201.390,601.399,401.383,097.567.358
15 de jul. de 20211.428,001.429,601.398,001.407,401.390,998.327.879
14 de jul. de 20211.441,801.472,401.438,801.443,201.426,374.984.664
13 de jul. de 20211.461,601.473,601.445,801.447,001.430,134.956.637
12 de jul. de 20211.459,401.464,401.439,201.456,401.439,427.214.721
09 de jul. de 20211.458,401.468,401.438,201.468,401.451,287.311.825
08 de jul. de 20211.443,801.460,801.424,201.460,001.442,986.311.624
07 de jul. de 20211.479,001.508,201.442,201.451,201.434,2820.701.149
06 de jul. de 20211.500,001.521,211.457,401.459,201.442,198.349.369
05 de jul. de 20211.477,201.492,801.468,601.490,001.472,637.368.845
02 de jul. de 20211.490,801.494,801.470,801.476,601.459,394.831.093
01 de jul. de 20211.453,201.498,201.451,601.488,601.471,255.897.988
30 de jun. de 20211.442,401.459,601.431,001.446,801.429,936.624.432
29 de jun. de 20211.442,801.467,001.439,801.448,801.431,9112.856.846
28 de jun. de 20211.489,401.494,801.444,001.444,401.427,568.488.734
25 de jun. de 20211.495,601.506,001.486,601.494,401.476,987.754.900
24 de jun. de 20211.471,801.497,401.465,001.482,601.465,326.602.492
23 de jun. de 20211.454,001.501,421.450,601.472,601.455,4310.598.972
22 de jun. de 20211.445,801.458,001.440,001.452,601.435,676.569.692
21 de jun. de 20211.405,801.433,401.383,601.424,001.407,4011.322.588
18 de jun. de 20211.456,801.466,401.403,401.418,201.401,6718.989.071
17 de jun. de 20211.467,401.501,001.462,881.464,001.446,9312.326.997
16 de jun. de 20211.488,401.500,401.469,001.474,201.457,019.484.214
15 de jun. de 20211.454,801.487,201.448,001.484,601.467,298.273.567
14 de jun. de 20211.429,401.466,801.424,801.458,401.441,406.838.891
11 de jun. de 20211.409,801.423,401.403,001.420,401.403,845.816.744
10 de jun. de 20211.392,801.427,291.388,051.409,801.393,369.409.767
09 de jun. de 20211.384,401.406,351.376,201.402,201.385,8511.002.835
08 de jun. de 20211.389,801.389,801.362,001.383,801.367,6727.690.427
07 de jun. de 20211.398,201.400,201.377,001.392,601.376,364.515.418
04 de jun. de 20211.405,001.405,801.389,201.393,601.377,357.670.040
03 de jun. de 20211.407,601.407,601.379,801.401,201.384,868.129.939
02 de jun. de 20211.381,401.409,021.378,001.401,801.385,467.759.060
01 de jun. de 20211.348,801.382,401.347,281.374,601.358,5717.349.945
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...