Mercado fechado

Royal Dutch Shell plc (RDSB.L)

LSE - LSE Preço Adiado. Moeda em GBp.
Adicionar à lista
1.808,40-30,80 (-1,67%)
No fechamento: 04:45PM GMT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBp
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 20221.818,001.837,201.788,001.808,401.808,4011.219.892
20 de jan. de 20221.874,401.875,001.818,001.839,201.839,209.850.896
19 de jan. de 20221.875,601.888,801.851,701.871,401.871,4010.078.767
18 de jan. de 20221.846,201.892,401.846,201.873,801.873,8012.804.775
17 de jan. de 20221.830,401.845,601.815,401.845,401.845,4012.463.688
14 de jan. de 20221.808,201.833,401.801,801.822,601.822,6012.872.076
13 de jan. de 20221.802,401.814,601.794,201.808,801.808,8011.771.058
12 de jan. de 20221.771,001.811,401.771,001.807,201.807,2019.534.462
11 de jan. de 20221.732,801.762,201.720,401.759,601.759,608.898.448
10 de jan. de 20221.743,801.762,601.726,201.730,801.730,806.043.257
07 de jan. de 20221.722,001.739,001.710,001.739,001.739,008.722.107
06 de jan. de 20221.693,601.741,201.693,401.721,001.721,007.827.062
05 de jan. de 20221.703,401.732,531.697,801.723,401.723,407.021.037
04 de jan. de 20221.660,001.712,201.656,601.700,201.700,209.894.350
31 de dez. de 20211.611,201.630,801.610,161.622,401.622,402.748.637
30 de dez. de 20211.624,001.633,401.617,401.619,801.619,804.140.042
29 de dez. de 20211.654,401.668,801.624,001.630,001.630,006.822.553
24 de dez. de 20211.639,201.657,931.637,001.642,801.642,801.547.105
23 de dez. de 20211.633,801.659,001.627,601.647,401.647,404.685.961
22 de dez. de 20211.618,401.628,001.606,001.628,001.628,006.181.557
21 de dez. de 20211.590,601.619,201.584,001.618,401.618,4016.295.681
20 de dez. de 20211.541,801.580,701.541,601.574,201.574,206.776.638
17 de dez. de 20211.607,201.619,801.583,801.595,801.595,8018.554.350
16 de dez. de 20211.617,401.632,601.606,601.627,201.627,207.587.182
15 de dez. de 20211.609,001.614,001.587,601.593,801.593,805.556.679
14 de dez. de 20211.617,601.634,801.607,401.619,401.619,406.693.818
13 de dez. de 20211.660,001.661,601.613,401.614,801.614,807.768.465
10 de dez. de 20211.649,001.682,801.647,591.655,601.655,605.937.782
09 de dez. de 20211.678,601.688,801.651,691.665,801.665,8010.311.257
08 de dez. de 20211.680,001.700,801.667,001.689,001.689,0012.591.688
07 de dez. de 20211.692,601.703,601.678,001.692,201.692,206.894.410
06 de dez. de 20211.659,801.690,801.659,801.678,401.678,407.409.045
03 de dez. de 20211.661,401.669,201.643,201.646,601.646,608.943.248
02 de dez. de 20211.585,401.639,001.582,201.629,201.629,2011.952.319
01 de dez. de 20211.601,201.631,001.600,601.607,801.607,809.916.153
30 de nov. de 20211.564,001.591,601.547,201.577,401.577,4012.999.838
29 de nov. de 20211.592,601.629,601.577,401.594,001.594,006.725.708
26 de nov. de 20211.575,001.582,131.536,201.556,401.556,4011.369.275
25 de nov. de 20211.660,001.662,001.642,201.649,401.649,405.297.325
24 de nov. de 20211.649,601.666,801.633,601.660,401.660,404.963.398
23 de nov. de 20211.607,201.650,601.597,601.638,801.638,804.089.060
22 de nov. de 20211.606,001.622,201.578,801.616,001.616,006.248.205
19 de nov. de 20211.675,801.683,201.605,401.610,201.610,207.484.644
18 de nov. de 20211.669,401.669,801.647,401.663,801.663,805.048.325
17 de nov. de 20211.697,801.703,601.678,001.691,801.691,809.853.580
16 de nov. de 20211.683,001.716,801.676,001.704,201.704,2017.918.881
15 de nov. de 20211.653,801.692,401.650,001.680,801.680,808.062.153
12 de nov. de 20211.670,001.673,801.647,801.657,001.657,0010.372.996
11 de nov. de 20211.659,401.684,001.653,201.675,801.675,807.050.900
11 de nov. de 202118.06 Dividendo
10 de nov. de 20211.684,001.705,001.677,001.684,601.666,546.706.250
09 de nov. de 20211.690,001.701,851.670,601.682,401.664,366.231.992
08 de nov. de 20211.695,001.720,801.683,601.691,201.673,075.449.580
05 de nov. de 20211.650,001.690,001.646,001.683,001.664,965.099.067
04 de nov. de 20211.639,001.674,281.633,801.657,801.640,037.670.688
03 de nov. de 20211.646,801.654,401.622,001.629,401.611,935.383.705
02 de nov. de 20211.676,201.676,201.639,231.658,401.640,627.636.200
01 de nov. de 20211.682,201.717,971.670,001.672,201.654,278.100.517
29 de out. de 20211.688,001.718,201.678,851.685,001.666,949.662.427
28 de out. de 20211.743,801.757,801.690,221.706,601.688,308.738.492
27 de out. de 20211.780,001.789,801.757,801.768,001.749,058.173.876
26 de out. de 20211.785,801.802,001.775,001.784,001.764,876.052.690
25 de out. de 20211.780,201.800,601.773,961.788,201.769,035.519.857
22 de out. de 20211.771,401.789,201.766,831.767,601.748,655.248.543
21 de out. de 20211.794,401.800,001.769,001.772,401.753,404.643.207
20 de out. de 20211.794,401.813,401.785,801.801,401.782,095.570.626
19 de out. de 20211.787,201.804,001.780,801.798,801.779,526.940.094
18 de out. de 20211.800,001.812,001.785,321.790,001.770,816.419.598
15 de out. de 20211.770,001.798,001.770,001.795,001.775,769.018.998
14 de out. de 20211.750,601.782,201.746,801.761,001.742,1211.652.046
13 de out. de 20211.730,601.741,801.716,201.738,801.720,1613.207.098
12 de out. de 20211.722,401.752,961.720,201.741,801.723,136.365.565
11 de out. de 20211.717,601.754,001.716,801.740,001.721,357.389.857
08 de out. de 20211.701,001.722,401.681,001.714,601.696,227.125.506
07 de out. de 20211.670,001.689,001.640,801.679,801.661,796.414.675
06 de out. de 20211.705,001.705,001.659,601.663,201.645,379.406.934
05 de out. de 20211.671,001.714,001.667,801.707,401.689,1010.692.036
04 de out. de 20211.652,201.690,601.559,401.670,801.652,898.383.520
01 de out. de 20211.629,601.659,801.629,401.645,601.627,966.017.320
30 de set. de 20211.650,001.668,981.629,201.649,601.631,928.707.523
29 de set. de 20211.613,601.650,801.586,201.648,001.630,338.033.155
28 de set. de 20211.600,001.656,401.600,001.631,001.613,5112.815.904
27 de set. de 20211.544,801.596,201.542,401.595,001.577,908.527.392
24 de set. de 20211.525,001.536,241.511,401.528,401.512,014.932.985
23 de set. de 20211.520,401.522,861.501,601.520,401.504,105.917.506
22 de set. de 20211.495,001.522,001.494,801.510,801.494,606.149.166
21 de set. de 20211.445,801.503,201.440,121.484,601.468,6812.135.947
20 de set. de 20211.425,001.437,401.414,401.430,601.415,268.954.162
17 de set. de 20211.470,801.475,201.436,401.445,801.430,3013.609.442
16 de set. de 20211.480,001.488,201.459,601.459,601.443,956.094.917
15 de set. de 20211.448,201.480,401.447,201.475,201.459,387.011.487
14 de set. de 20211.453,001.468,801.444,801.451,201.435,644.661.679
13 de set. de 20211.428,801.460,041.427,601.457,401.441,78280.461
10 de set. de 20211.427,801.437,801.417,201.424,801.409,535.680.091
09 de set. de 20211.420,001.436,001.407,201.418,801.403,596.746.881
08 de set. de 20211.437,801.452,201.421,921.437,401.421,997.613.338
07 de set. de 20211.436,001.452,801.433,401.440,601.425,164.441.372
06 de set. de 20211.434,001.445,441.430,801.441,401.425,952.509.999
03 de set. de 20211.450,001.456,961.430,601.431,201.415,863.792.094
02 de set. de 20211.421,801.457,801.421,001.450,601.435,054.339.133
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...