RDSA

Datos Históricos Royal Dutch Shell

RDSA Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
26 Nov 2021 1,556.20 -93.40 -5.66% 1,547.20 1,581.60 1,534.20 12,363,958
25 Nov 2021 1,649.60 -8.00 -0.48% 1,656.60 1,657.20 1,640.00 1,662,670
24 Nov 2021 1,657.60 19.40 1.18% 1,641.80 1,663.20 1,630.80 13,829,915
23 Nov 2021 1,638.20 22.80 1.41% 1,605.20 1,648.20 1,596.60 14,172,071
22 Nov 2021 1,615.40 6.00 0.37% 1,606.00 1,622.00 1,578.60 3,804,090
19 Nov 2021 1,609.40 -51.40 -3.09% 1,671.80 1,679.80 1,602.60 20,915,801
18 Nov 2021 1,660.80 -28.60 -1.69% 1,668.00 1,668.60 1,646.60 6,443,015
17 Nov 2021 1,689.40 -11.40 -0.67% 1,686.20 1,698.60 1,671.80 28,054,854
16 Nov 2021 1,700.80 24.40 1.46% 1,682.40 1,712.40 1,672.60 21,119,563
15 Nov 2021 1,676.40 35.20 2.14% 1,639.60 1,683.40 1,639.60 19,903,325
12 Nov 2021 1,641.20 -23.60 -1.42% 1,657.00 1,660.80 1,634.60 4,586,088
11 Nov 2021 1,664.80 -16.40 -0.98% 1,653.80 1,670.40 1,645.20 3,944,268
10 Nov 2021 1,681.20 4.20 0.25% 1,684.80 1,698.40 1,669.00 5,355,210
09 Nov 2021 1,677.00 -9.20 -0.55% 1,684.60 1,698.20 1,665.60 3,910,173
08 Nov 2021 1,686.20 2.80 0.17% 1,691.80 1,716.20 1,681.60 30,559,548
05 Nov 2021 1,683.40 25.40 1.53% 1,649.20 1,689.40 1,646.60 13,589,616
04 Nov 2021 1,658.00 29.40 1.81% 1,633.20 1,673.80 1,631.60 5,862,344
03 Nov 2021 1,628.60 -33.00 -1.99% 1,650.20 1,655.40 1,620.40 15,740,666
02 Nov 2021 1,661.60 -21.60 -1.28% 1,678.00 1,680.00 1,647.00 48,334,914
01 Nov 2021 1,683.20 2.20 0.13% 1,676.20 1,695.00 1,671.40 4,634,901
29 Oct 2021 1,681.00 0.00 +0.00% 1,692.20 1,722.40 1,674.20 0.00
29 Oct 2021 1,681.00 -32.20 -1.88% 1,692.20 1,722.40 1,674.20 8,949,382
28 Oct 2021 1,713.20 -52.40 -2.97% 1,736.80 1,754.20 1,693.40 13,457,892
27 Oct 2021 1,765.60 -8.20 -0.46% 1,760.40 1,774.40 1,750.60 4,281,924
26 Oct 2021 1,773.80 -2.00 -0.11% 1,772.80 1,785.60 1,761.80 2,960,402
25 Oct 2021 1,775.80 26.60 1.52% 1,764.40 1,783.60 1,758.80 3,066,214
22 Oct 2021 1,749.20 -7.00 -0.4% 1,757.00 1,774.60 1,749.20 2,685,602
21 Oct 2021 1,756.20 -29.80 -1.67% 1,774.60 1,783.40 1,755.80 3,702,953
20 Oct 2021 1,786.00 7.60 0.43% 1,775.40 1,795.00 1,767.20 3,770,359
19 Oct 2021 1,778.40 10.20 0.58% 1,769.40 1,781.60 1,762.80 4,937,117
18 Oct 2021 1,768.20 -3.80 -0.21% 1,777.00 1,783.80 1,761.00 6,915,169
15 Oct 2021 1,772.00 27.20 1.56% 1,764.40 1,775.40 1,758.60 5,103,178
14 Oct 2021 1,744.80 23.80 1.38% 1,739.20 1,761.20 1,733.40 4,378,606
13 Oct 2021 1,721.00 -10.20 -0.59% 1,721.00 1,725.20 1,699.20 5,713,232
12 Oct 2021 1,731.20 -5.60 -0.32% 1,719.80 1,738.20 1,714.40 4,576,539
11 Oct 2021 1,736.80 28.20 1.65% 1,714.60 1,745.40 1,714.60 7,061,522
08 Oct 2021 1,708.60 36.20 2.16% 1,689.80 1,715.40 1,679.60 4,905,035
07 Oct 2021 1,672.40 19.80 1.2% 1,663.80 1,677.80 1,629.00 7,387,801
06 Oct 2021 1,652.60 -46.60 -2.74% 1,699.00 1,699.00 1,650.60 5,325,034
05 Oct 2021 1,699.20 26.60 1.59% 1,670.20 1,705.80 1,669.20 5,655,938
04 Oct 2021 1,672.60 24.80 1.51% 1,650.40 1,691.00 1,645.20 5,084,974
01 Oct 2021 1,647.80 -7.20 -0.44% 1,633.80 1,661.40 1,629.20 5,205,331
30 Sep 2021 1,655.00 3.80 0.23% 1,654.40 1,675.80 1,636.20 6,884,253
29 Sep 2021 1,651.20 9.40 0.57% 1,618.60 1,653.40 1,598.80 5,251,743
28 Sep 2021 1,641.80 44.20 2.77% 1,606.40 1,665.40 1,606.40 10,257,377
27 Sep 2021 1,597.60 68.40 4.47% 1,547.60 1,597.60 1,542.80 7,492,731
24 Sep 2021 1,529.20 5.40 0.35% 1,529.20 1,536.80 1,512.80 3,086,706
23 Sep 2021 1,523.80 6.00 0.4% 1,525.80 1,528.00 1,507.20 3,725,346
22 Sep 2021 1,517.80 28.80 1.93% 1,501.20 1,529.40 1,501.20 4,298,644
21 Sep 2021 1,489.00 52.20 3.63% 1,459.20 1,513.20 1,459.20 6,314,724
20 Sep 2021 1,436.80 -19.20 -1.32% 1,433.80 1,444.40 1,422.40 3,961,051
17 Sep 2021 1,456.00 -8.20 -0.56% 1,476.40 1,479.40 1,446.60 13,152,870
16 Sep 2021 1,464.20 -12.00 -0.81% 1,481.40 1,492.20 1,463.00 5,211,503
15 Sep 2021 1,476.20 26.20 1.81% 1,447.20 1,481.80 1,447.00 5,232,188
14 Sep 2021 1,450.00 -2.20 -0.15% 1,450.80 1,466.80 1,438.40 5,578,868
13 Sep 2021 1,452.20 33.40 2.35% 1,422.40 1,454.40 1,421.40 3,060,311
10 Sep 2021 1,418.80 1.00 0.07% 1,426.80 1,426.80 1,413.40 2,574,332
09 Sep 2021 1,417.80 -16.40 -1.14% 1,420.20 1,424.80 1,405.60 3,116,404
08 Sep 2021 1,434.20 -8.00 -0.55% 1,437.60 1,453.40 1,422.60 3,070,669
07 Sep 2021 1,442.20 -1.00 -0.07% 1,443.40 1,456.00 1,436.40 1,665,844
06 Sep 2021 1,443.20 9.60 0.67% 1,435.20 1,446.60 1,432.80 1,304,090
03 Sep 2021 1,433.60 -21.80 -1.5% 1,453.00 1,457.80 1,433.00 2,488,796
02 Sep 2021 1,455.40 27.20 1.9% 1,425.80 1,460.20 1,424.60 3,957,366
01 Sep 2021 1,428.20 -3.40 -0.24% 1,445.40 1,455.60 1,428.00 4,695,106
31 Ago 2021 1,431.60 -22.20 -1.53% 1,448.40 1,452.00 1,430.60 7,347,980
Su Consulta Reciente
LSE
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:20211128 12:39:33