RDSA

Datos Históricos Royal Dutch Shell

RDSA Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
03 Jul 2020 14.624 -0.15 -0.99% 14.756 14.792 14.446 7,099,836
02 Jul 2020 14.77 0.10 0.7% 14.73 14.892 14.554 11,457,551
01 Jul 2020 14.668 0.27 1.88% 14.60 14.82 14.198 15,950,085
30 Jun 2020 14.398 -0.46 -3.12% 14.85 15.00 14.232 16,652,906
29 Jun 2020 14.862 0.13 0.88% 14.682 14.928 14.514 11,148,870
26 Jun 2020 14.732 -0.19 -1.25% 15.082 15.19 14.692 9,701,040
25 Jun 2020 14.918 0.10 0.7% 14.75 15.07 14.542 13,085,890
24 Jun 2020 14.814 -0.78 -5.03% 15.514 15.742 14.814 12,996,063
23 Jun 2020 15.598 0.38 2.51% 15.324 15.822 15.22 10,689,212
22 Jun 2020 15.216 -0.21 -1.34% 15.26 15.37 15.054 9,308,119
19 Jun 2020 15.422 0.11 0.74% 15.45 15.662 15.364 17,473,571
18 Jun 2020 15.308 -0.14 -0.91% 15.29 15.478 15.058 14,518,403
17 Jun 2020 15.448 -0.17 -1.08% 15.60 15.81 15.31 14,611,900
16 Jun 2020 15.616 0.54 3.58% 15.50 15.944 15.312 18,814,884
15 Jun 2020 15.076 -0.15 -0.97% 14.82 15.144 14.66 16,734,693
12 Jun 2020 15.224 0.27 1.78% 14.804 15.524 14.612 19,598,302
11 Jun 2020 14.958 -1.11 -6.92% 15.488 15.526 14.958 24,834,704
10 Jun 2020 16.07 -0.28 -1.71% 16.432 16.642 15.906 15,853,252
09 Jun 2020 16.35 -0.78 -4.53% 17.30 17.35 16.248 21,109,521
08 Jun 2020 17.126 0.31 1.84% 17.08 17.644 16.864 29,224,840
05 Jun 2020 16.816 1.17 7.46% 15.91 16.872 15.846 27,034,718
04 Jun 2020 15.648 -0.17 -1.1% 15.80 15.944 15.474 16,866,136
03 Jun 2020 15.822 0.63 4.17% 15.412 15.928 15.412 26,078,384
02 Jun 2020 15.188 0.51 3.45% 14.87 15.238 14.828 18,512,461
01 Jun 2020 14.682 0.50 3.53% 14.58 14.70 14.376 11,787,104
29 May 2020 14.182 -0.72 -4.82% 14.75 14.81 14.152 23,391,204
28 May 2020 14.90 -0.08 -0.53% 15.00 15.178 14.862 14,170,901
27 May 2020 14.98 0.07 0.46% 15.04 15.274 14.704 17,856,088
26 May 2020 14.912 -0.08 -0.56% 15.21 15.396 14.854 14,468,244
25 May 2020 14.996 0.32 2.15% 14.83 15.086 14.644 7,673,432
22 May 2020 14.68 -0.10 -0.68% 14.526 14.932 14.25 12,920,260
21 May 2020 14.78 -0.43 -2.81% 15.12 15.216 14.708 11,465,058
20 May 2020 15.208 0.31 2.11% 14.762 15.226 14.532 12,009,308
19 May 2020 14.894 -0.23 -1.51% 15.31 15.38 14.724 18,911,188
18 May 2020 15.122 1.13 8.05% 14.368 15.122 14.362 20,717,377
15 May 2020 13.996 0.20 1.43% 14.148 14.30 13.75 23,008,001
14 May 2020 13.798 -0.67 -4.63% 14.20 14.294 13.436 29,813,243
13 May 2020 14.468 -0.61 -4.07% 14.99 14.99 14.374 17,009,320
12 May 2020 15.082 -0.16 -1.04% 15.12 15.348 14.992 12,657,290
11 May 2020 15.24 -0.23 -1.49% 15.58 15.58 15.046 13,489,425
08 May 2020 15.47 0.17 1.12% 15.35 15.512 15.106 8,073,193
07 May 2020 15.298 0.38 2.55% 15.10 15.512 14.992 12,572,874
06 May 2020 14.918 -0.67 -4.32% 15.50 15.51 14.876 19,147,283
05 May 2020 15.592 0.96 6.53% 15.282 16.016 15.116 24,530,797
04 May 2020 14.636 -0.84 -5.44% 14.90 15.058 14.152 33,911,303
01 May 2020 15.478 0.00 +0.00% 16.782 16.956 15.08 0.00
30 Abr 2020 15.478 -1.80 -10.43% 16.782 16.956 15.08 44,122,748
29 Abr 2020 17.28 0.61 3.65% 16.724 17.368 16.65 15,614,273
28 Abr 2020 16.672 0.42 2.6% 16.378 16.764 16.056 15,559,874
27 Abr 2020 16.25 0.27 1.7% 16.20 16.354 15.83 10,026,364
24 Abr 2020 15.978 -0.54 -3.29% 16.342 16.544 15.93 12,776,590
23 Abr 2020 16.522 0.54 3.37% 16.164 16.676 16.09 18,375,975
22 Abr 2020 15.984 0.94 6.22% 15.246 16.10 14.856 21,645,724
21 Abr 2020 15.048 -0.75 -4.76% 15.19 15.314 14.766 29,593,708
20 Abr 2020 15.80 -0.13 -0.82% 15.93 16.216 15.452 17,094,753
17 Abr 2020 15.93 0.82 5.4% 15.61 15.982 15.42 21,244,540
16 Abr 2020 15.114 -0.54 -3.45% 15.93 15.974 14.922 22,990,658
15 Abr 2020 15.654 -1.25 -7.37% 16.73 16.73 15.504 24,461,503
14 Abr 2020 16.90 -0.54 -3.12% 17.726 17.77 16.688 21,134,461
13 Abr 2020 17.444 0.00 +0.00% 17.69 17.98 17.24 0.00
10 Abr 2020 17.444 0.00 +0.00% 17.69 17.98 17.24 0.00
09 Abr 2020 17.444 0.19 1.12% 17.69 17.98 17.24 28,938,963
08 Abr 2020 17.25 -0.32 -1.82% 17.068 17.496 16.928 15,819,659
07 Abr 2020 17.57 0.55 3.22% 17.60 17.86 17.144 24,149,909
06 Abr 2020 17.022 0.12 0.72% 17.30 17.59 16.768 22,484,513
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:20200705 07:21:38