Mercado abrirá em 10 mins

Royal Dutch Shell plc (RDSA.L)

LSE - LSE Preço Adiado. Moeda em GBp.
Adicionar à lista
1.887,40+76,60 (+4,23%)
A partir de 11:35AM GMT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBp
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jan. de 20221.808,311.887,401.808,311.887,401.887,402.413.966
25 de jan. de 20221.766,201.811,201.749,401.810,801.810,8027.968.469
24 de jan. de 20221.798,401.815,801.733,801.747,201.747,2053.705.254
21 de jan. de 20221.820,401.835,201.787,201.807,401.807,4014.771.039
20 de jan. de 20221.874,601.874,801.810,401.838,401.838,4026.399.527
19 de jan. de 20221.872,201.886,001.849,801.869,401.869,4021.852.392
18 de jan. de 20221.849,201.889,401.844,801.872,201.872,2021.534.091
17 de jan. de 20221.822,801.844,001.813,201.842,801.842,8015.059.522
14 de jan. de 20221.809,401.832,201.800,201.820,601.820,6016.149.387
13 de jan. de 20221.799,801.813,201.792,601.806,201.806,2013.064.341
12 de jan. de 20221.768,401.809,601.768,401.806,401.806,4022.162.823
11 de jan. de 20221.735,001.760,801.719,201.758,401.758,4025.016.695
10 de jan. de 20221.741,601.761,201.725,291.730,601.730,6015.195.516
07 de jan. de 20221.721,801.736,601.708,601.736,601.736,6012.539.647
06 de jan. de 20221.692,801.739,801.692,801.718,201.718,208.784.429
05 de jan. de 20221.700,401.731,801.691,201.722,201.722,207.927.910
04 de jan. de 20221.658,201.711,201.655,201.700,801.700,8011.535.044
31 de dez. de 20211.607,201.629,001.607,201.621,801.621,802.164.944
30 de dez. de 20211.621,801.632,201.616,401.619,001.619,005.996.572
29 de dez. de 20211.646,001.668,401.623,601.629,401.629,407.247.562
24 de dez. de 20211.636,001.657,121.636,001.644,001.644,001.467.856
23 de dez. de 20211.629,601.658,601.627,001.645,801.645,805.408.126
22 de dez. de 20211.615,801.628,001.605,401.628,001.628,0015.358.360
21 de dez. de 20211.590,401.619,401.583,201.618,601.618,6011.421.200
20 de dez. de 20211.542,001.579,601.535,561.573,601.573,6018.087.106
17 de dez. de 20211.604,601.619,801.584,401.593,001.593,0032.026.435
16 de dez. de 20211.621,801.631,601.606,801.627,001.627,0025.703.617
15 de dez. de 20211.607,601.613,001.587,601.594,201.594,205.963.194
14 de dez. de 20211.616,401.633,801.607,001.619,401.619,407.605.809
13 de dez. de 20211.663,201.664,801.613,001.615,001.615,0017.753.339
10 de dez. de 20211.652,801.682,201.652,801.659,801.659,805.074.471
09 de dez. de 20211.691,401.695,001.655,001.669,201.669,204.612.481
08 de dez. de 20211.683,001.705,601.671,601.691,201.691,2011.561.169
07 de dez. de 20211.694,001.707,201.680,601.695,601.695,606.563.345
06 de dez. de 20211.661,801.693,201.661,601.681,401.681,409.930.699
03 de dez. de 20211.662,401.670,801.645,801.651,401.651,4011.226.261
02 de dez. de 20211.585,001.640,801.584,201.633,201.633,2011.497.584
01 de dez. de 20211.605,001.627,801.600,801.607,001.607,0010.140.155
30 de nov. de 20211.561,401.589,601.544,451.577,001.577,0021.107.768
29 de nov. de 20211.589,801.628,721.574,401.594,801.594,8019.319.164
26 de nov. de 20211.547,201.581,721.534,201.556,201.556,2015.387.564
25 de nov. de 20211.656,601.657,601.640,001.649,601.649,602.732.202
24 de nov. de 20211.641,801.663,201.630,801.657,601.657,6034.323.502
23 de nov. de 20211.605,201.648,201.596,601.638,201.638,2016.711.654
22 de nov. de 20211.606,001.622,001.578,601.615,401.615,407.070.904
19 de nov. de 20211.671,801.696,501.602,601.609,401.609,4022.515.554
18 de nov. de 20211.668,001.668,601.646,601.660,801.660,809.049.249
17 de nov. de 20211.686,201.698,601.671,801.689,401.689,4030.925.775
16 de nov. de 20211.682,401.712,401.672,601.700,801.700,8033.976.323
15 de nov. de 20211.639,601.683,401.639,081.676,401.676,4037.838.692
12 de nov. de 20211.657,001.660,801.634,601.641,201.641,2013.503.946
11 de nov. de 20211.653,801.670,401.645,201.664,801.664,805.390.333
11 de nov. de 202118.06 Dividendo
10 de nov. de 20211.684,801.702,351.669,001.681,201.663,1419.238.549
09 de nov. de 20211.684,601.701,841.665,601.677,001.658,997.145.115
08 de nov. de 20211.691,801.716,201.681,601.686,201.668,0943.605.474
05 de nov. de 20211.649,201.689,401.645,401.683,401.665,3237.742.725
04 de nov. de 20211.633,201.673,801.631,131.658,001.640,1929.315.521
03 de nov. de 2021------
02 de nov. de 20211.678,001.680,001.647,001.661,601.643,7558.292.912
01 de nov. de 20211.676,201.723,001.671,401.683,201.665,1218.154.137
29 de out. de 20211.692,201.723,001.674,201.681,001.662,9413.574.405
28 de out. de 20211.736,801.754,201.693,401.713,201.694,8049.765.882
27 de out. de 20211.760,401.774,401.750,601.765,601.746,639.888.626
26 de out. de 20211.772,801.785,601.761,801.773,801.754,757.826.592
25 de out. de 20211.764,401.783,651.758,801.775,801.756,727.466.673
22 de out. de 20211.757,001.774,601.749,201.749,201.730,414.992.546
21 de out. de 20211.774,601.783,401.755,801.756,201.737,337.317.624
20 de out. de 20211.775,401.795,201.767,201.786,001.766,817.439.623
19 de out. de 20211.769,401.781,601.762,801.778,401.759,3011.944.358
18 de out. de 20211.777,001.784,401.761,001.768,201.749,2117.784.393
15 de out. de 20211.764,401.775,601.758,601.772,001.752,969.212.701
14 de out. de 20211.739,201.761,201.733,401.744,801.726,069.911.190
13 de out. de 20211.721,001.725,801.699,201.721,001.702,5116.922.905
12 de out. de 20211.719,801.738,201.714,401.731,201.712,6021.145.437
11 de out. de 20211.714,601.745,401.714,601.736,801.718,1413.561.196
08 de out. de 20211.689,801.715,401.679,601.708,601.690,2512.273.814
07 de out. de 20211.663,801.677,801.629,001.672,401.654,4316.387.591
06 de out. de 20211.699,001.699,001.650,081.652,601.634,8513.807.711
05 de out. de 20211.670,201.705,801.668,401.699,201.680,9511.851.725
04 de out. de 20211.650,401.691,001.645,201.672,601.654,6319.266.001
01 de out. de 20211.633,801.661,401.629,201.647,801.630,1017.682.457
30 de set. de 20211.654,401.675,801.636,201.655,001.637,2222.171.312
29 de set. de 20211.618,601.653,601.282,781.651,201.633,4618.614.211
28 de set. de 20211.606,401.665,401.606,401.641,801.624,1626.088.736
27 de set. de 20211.547,601.597,601.542,801.597,601.580,4410.575.959
24 de set. de 20211.529,201.536,801.512,801.529,201.512,7713.167.540
23 de set. de 20211.525,801.528,201.507,201.523,801.507,4333.298.702
22 de set. de 20211.501,201.529,401.501,201.517,801.501,5014.329.333
21 de set. de 20211.459,201.513,201.459,201.489,001.473,0014.254.492
20 de set. de 20211.433,801.445,001.422,401.436,801.421,378.109.781
17 de set. de 20211.476,401.479,401.446,601.456,001.440,3618.491.622
16 de set. de 20211.481,401.494,651.463,001.464,201.448,4711.653.122
15 de set. de 20211.447,201.481,801.447,001.476,201.460,3414.190.892
14 de set. de 20211.450,801.466,801.438,401.450,001.434,429.485.967
13 de set. de 20211.425,201.453,801.423,401.452,201.436,601.045.330
10 de set. de 20211.426,801.426,801.413,401.418,801.403,566.672.645
09 de set. de 20211.420,201.424,801.405,601.417,801.402,579.516.909
08 de set. de 20211.437,601.453,401.422,601.434,201.418,796.825.477
07 de set. de 20211.443,401.456,001.436,401.442,201.426,718.416.035
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...