Datos Históricos Royal Dutch Shell - RDSA

RDSA Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
06 Dic 2019 25.96 0.46 1.78% 25.53 26.03 25.53 6,751,883
05 Dic 2019 25.505 -0.12 -0.47% 25.75 25.805 25.495 5,199,855
04 Dic 2019 25.625 0.22 0.87% 25.37 25.71 25.365 7,253,569
03 Dic 2019 25.405 -0.47 -1.8% 25.83 25.885 25.30 10,824,456
02 Dic 2019 25.87 -0.13 -0.5% 26.08 26.335 25.795 8,736,579
29 Nov 2019 26.00 -0.28 -1.07% 26.225 26.31 26.00 6,208,530
28 Nov 2019 26.28 0.02 0.08% 26.265 26.36 26.215 4,787,124
27 Nov 2019 26.26 -0.10 -0.38% 26.41 26.49 26.245 5,354,864
26 Nov 2019 26.36 -0.31 -1.16% 26.66 26.745 26.29 7,085,787
25 Nov 2019 26.67 0.13 0.49% 26.63 26.81 26.63 6,030,718
22 Nov 2019 26.54 0.14 0.53% 26.595 26.83 26.53 7,701,840
21 Nov 2019 26.40 -0.15 -0.56% 26.30 26.535 26.135 7,588,244
20 Nov 2019 26.55 -0.20 -0.73% 26.51 26.61 26.19 8,318,870
19 Nov 2019 26.745 -0.11 -0.41% 26.85 27.10 26.685 5,592,162
18 Nov 2019 26.855 -0.12 -0.44% 27.00 27.08 26.785 4,619,973
15 Nov 2019 26.975 0.09 0.32% 26.95 27.07 26.75 4,630,705
14 Nov 2019 26.89 -0.42 -1.52% 27.00 27.15 26.89 5,242,439
13 Nov 2019 27.305 -0.05 -0.18% 27.26 27.365 27.08 5,883,253
12 Nov 2019 27.355 0.16 0.57% 27.30 27.475 27.195 4,764,812
11 Nov 2019 27.20 -0.02 -0.07% 27.20 27.265 26.95 7,454,276
08 Nov 2019 27.22 -0.02 -0.07% 27.20 27.32 27.14 5,096,403
07 Nov 2019 27.24 0.04 0.13% 27.11 27.335 27.10 5,064,667
06 Nov 2019 27.205 0.12 0.44% 27.075 27.31 27.03 6,539,566
05 Nov 2019 27.085 0.32 1.21% 26.845 27.19 26.81 8,621,832
04 Nov 2019 26.76 0.50 1.9% 26.32 26.865 26.12 10,492,365
01 Nov 2019 26.26 0.23 0.86% 26.05 26.295 26.025 10,040,476
31 Oct 2019 26.035 -0.91 -3.36% 26.815 26.91 25.985 20,090,319
30 Oct 2019 26.94 -0.08 -0.28% 26.98 27.05 26.81 4,745,519
29 Oct 2019 27.015 0.02 0.06% 27.00 27.08 26.785 6,992,033
28 Oct 2019 27.00 0.10 0.37% 26.955 27.155 26.925 5,592,434
25 Oct 2019 26.90 0.00 +0.00% 26.78 26.945 26.71 0.00
25 Oct 2019 26.90 0.06 0.22% 26.78 26.945 26.71 3,994,564
24 Oct 2019 26.84 0.16 0.62% 26.705 27.01 26.655 5,667,290
23 Oct 2019 26.675 0.19 0.7% 26.52 26.775 26.48 6,784,381
22 Oct 2019 26.49 0.40 1.55% 26.165 26.60 26.045 6,205,244
21 Oct 2019 26.085 0.17 0.66% 25.90 26.125 25.80 4,784,707
18 Oct 2019 25.915 -0.21 -0.8% 26.205 26.26 25.905 7,261,625
17 Oct 2019 26.125 0.04 0.13% 25.93 26.26 25.905 7,062,911
16 Oct 2019 26.09 -0.09 -0.32% 26.17 26.27 26.025 6,076,529
15 Oct 2019 26.175 0.02 0.06% 26.34 26.345 26.095 5,724,811
14 Oct 2019 26.16 -0.13 -0.49% 26.23 26.36 26.02 4,644,534
11 Oct 2019 26.29 0.32 1.25% 26.245 26.415 26.105 7,741,201
10 Oct 2019 25.965 0.07 0.29% 25.69 26.07 25.68 5,760,790
09 Oct 2019 25.89 0.00 0.0% 25.89 25.89 25.89 0.00
08 Oct 2019 25.89 -0.33 -1.26% 26.16 26.21 25.89 4,811,261
07 Oct 2019 26.22 0.23 0.88% 25.98 26.29 25.86 4,821,384
04 Oct 2019 25.99 0.17 0.68% 25.935 26.105 25.84 6,284,924
03 Oct 2019 25.815 -0.09 -0.33% 25.76 25.955 25.54 6,991,749
02 Oct 2019 25.90 -0.88 -3.29% 26.62 26.66 25.89 9,434,420
01 Oct 2019 26.78 -0.12 -0.45% 27.01 27.115 26.715 6,774,120
30 Sep 2019 26.90 -0.17 -0.63% 27.00 27.19 26.78 7,178,957
27 Sep 2019 27.07 0.39 1.44% 26.80 27.135 26.76 8,425,818
26 Sep 2019 26.685 0.29 1.1% 26.43 26.795 26.40 7,947,974
25 Sep 2019 26.395 -0.01 -0.04% 26.22 26.46 26.16 5,563,068
24 Sep 2019 26.405 -0.21 -0.79% 26.675 26.70 26.305 5,813,497
23 Sep 2019 26.615 -0.02 -0.06% 26.63 26.765 26.395 6,688,983
20 Sep 2019 26.63 0.00 +0.00% 26.475 26.69 26.395 0.00
20 Sep 2019 26.63 0.18 0.66% 26.475 26.69 26.395 10,088,006
19 Sep 2019 26.455 0.08 0.3% 26.34 26.67 26.19 7,985,306
18 Sep 2019 26.375 0.03 0.11% 26.215 26.52 26.20 7,727,297
17 Sep 2019 26.345 0.02 0.06% 26.36 26.725 26.05 11,227,064
16 Sep 2019 26.33 0.65 2.53% 26.54 26.65 26.295 13,517,438
13 Sep 2019 25.68 0.11 0.43% 25.55 25.835 25.55 5,089,861
12 Sep 2019 25.57 -0.28 -1.08% 25.715 25.81 25.365 9,069,368
11 Sep 2019 25.85 -0.17 -0.63% 25.85 26.09 25.805 7,957,150
10 Sep 2019 26.015 0.59 2.34% 25.505 26.065 25.475 8,394,210
09 Sep 2019 25.42 0.27 1.07% 25.305 25.53 25.305 5,326,220
Su Consulta Reciente
EU
RDSA
Royal Dutc..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20191207 21:34:38