Italia markets open in 2 hours 55 minutes

Shell plc (SHEL.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.846,00+11,50 (+0,41%)
Alla chiusura: 05:27PM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 20242.833,002.855,502.823,002.846,002.846,0015.235.252
16 apr 20242.860,002.874,002.822,002.834,502.834,5012.566.764
15 apr 20242.901,502.912,002.877,502.889,502.889,5017.809.474
12 apr 20242.882,502.952,002.882,502.937,002.937,0010.735.186
11 apr 20242.874,502.898,502.843,502.857,002.857,0015.046.402
10 apr 20242.849,502.873,002.843,502.869,002.869,0021.922.895
09 apr 20242.812,502.847,502.810,002.828,502.828,5020.725.997
08 apr 20242.781,502.825,502.773,782.814,002.814,0019.999.951
05 apr 20242.763,002.785,502.756,502.780,002.780,0016.453.629
04 apr 20242.746,002.800,002.735,002.764,002.764,0018.581.660
03 apr 20242.739,002.750,502.712,502.747,502.747,5023.986.290
02 apr 20242.663,002.725,002.652,502.717,002.717,0019.834.937
28 mar 20242.624,002.636,582.613,002.625,002.625,0011.721.252
27 mar 20242.621,002.632,102.606,002.613,002.613,006.453.579
26 mar 20242.645,502.665,502.639,502.647,002.647,0013.828.709
25 mar 20242.633,502.656,002.633,502.650,502.650,5010.622.000
22 mar 20242.622,502.643,002.617,502.632,002.632,0010.605.796
21 mar 20242.602,002.633,002.597,002.621,502.621,5027.803.191
20 mar 20242.588,002.594,002.576,502.591,502.591,5025.023.460
19 mar 20242.569,502.598,502.559,002.594,002.594,0011.083.889
18 mar 20242.557,502.573,502.549,092.560,502.560,5016.264.114
15 mar 20242.550,002.560,102.544,002.548,502.548,5033.727.529
14 mar 20242.529,502.548,002.520,002.538,002.538,0021.882.474
13 mar 20242.493,002.531,502.488,502.527,502.527,5018.555.468
12 mar 20242.492,002.519,002.487,002.497,002.497,0012.187.000
11 mar 20242.460,002.476,002.452,002.472,502.472,509.689.786
08 mar 20242.486,002.508,002.469,002.471,002.471,0014.830.911
07 mar 20242.475,002.487,002.461,002.482,002.482,0016.960.453
06 mar 20242.451,502.499,502.444,002.488,502.488,5028.106.873
05 mar 20242.445,002.457,502.427,502.452,502.452,5017.048.578
04 mar 20242.494,002.504,002.459,392.460,502.460,5021.115.815
01 mar 20242.474,502.497,002.467,002.494,502.494,5018.744.276
29 feb 20242.446,502.471,002.445,002.457,002.457,0026.817.847
28 feb 20242.470,002.479,502.452,942.459,502.459,5014.404.397
27 feb 20242.468,002.490,002.466,002.473,502.473,5015.943.347
26 feb 20242.487,002.491,002.453,222.470,502.470,5038.889.651
23 feb 20242.503,002.517,502.468,502.494,002.494,0016.289.375
22 feb 20242.520,002.529,502.500,502.506,502.506,5013.411.266
21 feb 20242.484,502.510,502.479,002.508,002.508,0010.394.137
20 feb 20242.503,502.520,152.476,502.488,002.488,0017.859.865
19 feb 20242.489,002.512,002.483,502.508,002.508,0017.068.719
16 feb 20242.486,002.505,502.480,002.497,002.497,0027.305.002
15 feb 20242.466,002.481,502.425,502.464,002.464,0010.042.426
15 feb 202426.9 Dividendo
14 feb 20242.495,002.514,552.490,502.497,502.470,6018.969.613
13 feb 20242.499,002.518,002.477,002.488,502.461,7013.188.617
12 feb 20242.487,002.510,612.474,352.495,502.468,626.934.746
09 feb 20242.480,002.509,002.477,002.487,502.460,7112.166.053
08 feb 20242.473,002.493,002.445,002.478,502.451,8011.570.355
07 feb 20242.479,502.496,002.460,502.471,002.444,3922.136.288
06 feb 20242.485,502.504,732.480,002.489,002.462,1921.017.786
05 feb 20242.472,502.488,002.464,002.471,002.444,3956.024.537
02 feb 20242.494,002.502,002.461,002.471,502.444,8821.342.874
01 feb 20242.480,002.533,002.469,502.506,002.479,0128.001.858
31 gen 20242.480,002.481,502.447,002.447,002.420,6413.688.507
30 gen 20242.454,502.475,002.447,002.474,002.447,358.929.539
29 gen 20242.456,502.474,502.444,502.452,002.425,5917.512.786
26 gen 20242.425,502.440,392.423,002.429,502.403,3319.249.757
25 gen 20242.391,502.412,002.387,502.391,002.365,2518.481.662
24 gen 20242.372,002.386,502.360,772.379,002.353,3813.059.828
23 gen 20242.381,502.391,002.362,002.375,502.349,9123.836.598
22 gen 20242.368,502.381,002.345,002.361,502.336,0614.480.930
19 gen 20242.387,502.399,502.370,502.370,502.344,9720.216.636
18 gen 20242.374,002.392,202.370,002.374,002.348,4314.093.640
17 gen 20242.398,502.399,502.354,002.378,502.352,8812.812.338
16 gen 20242.452,502.469,502.432,502.435,502.409,2711.502.636
15 gen 20242.467,002.478,002.449,002.460,002.433,505.304.073
12 gen 20242.464,002.494,502.454,502.461,002.434,4910.776.134
11 gen 20242.453,002.477,502.443,772.444,502.418,1717.775.114
10 gen 20242.481,002.486,502.447,502.447,502.421,1414.059.415
09 gen 20242.498,502.510,502.481,002.481,002.454,2820.183.458
08 gen 20242.543,502.544,002.488,502.491,002.464,1723.073.449
05 gen 20242.577,002.598,502.566,002.571,002.543,3120.044.598
04 gen 20242.610,002.632,002.594,502.594,502.566,5611.815.892
03 gen 20242.572,502.600,502.554,502.593,002.565,0713.649.356
02 gen 20242.582,002.594,502.562,502.575,502.547,768.129.974
29 dic 20232.542,002.571,502.521,502.571,502.543,803.288.599
28 dic 20232.548,502.565,552.538,002.549,002.521,555.805.909
27 dic 20232.567,502.585,502.551,002.556,002.528,475.772.822
22 dic 20232.559,502.577,502.555,002.566,502.538,863.698.032
21 dic 20232.556,002.576,002.545,002.557,002.529,4613.029.100
20 dic 20232.565,002.659,152.561,002.581,002.553,2015.147.039
19 dic 20232.517,502.552,502.500,002.542,502.515,1223.359.137
18 dic 20232.500,002.550,102.485,002.537,002.509,677.274.796
15 dic 20232.533,502.552,002.495,502.503,002.476,0425.836.004
14 dic 20232.504,502.533,502.493,502.520,002.492,8628.363.345
13 dic 20232.483,502.514,002.468,502.494,002.467,1418.312.047
12 dic 20232.516,002.542,002.499,002.499,002.472,0810.775.615
11 dic 20232.525,502.530,502.498,002.516,502.489,4016.355.109
08 dic 20232.490,502.525,502.466,002.520,502.493,359.165.537
07 dic 20232.485,002.494,502.469,502.481,002.454,2811.443.038
06 dic 20232.526,002.541,502.490,002.490,002.463,1835.924.846
05 dic 20232.522,002.552,002.508,002.526,002.498,7915.868.046
04 dic 20232.527,502.583,502.504,502.536,502.509,1823.212.596
01 dic 20232.578,502.595,502.540,002.568,002.540,348.271.247
30 nov 20232.553,002.621,502.544,502.560,002.532,4324.157.147
29 nov 20232.561,502.596,502.538,502.553,502.526,008.147.694
28 nov 20232.564,002.592,002.551,002.580,502.552,717.861.727
27 nov 20232.568,502.588,002.553,002.570,502.542,818.217.620
24 nov 20232.583,002.607,502.568,002.595,002.567,057.393.629
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...