Italia markets close in 4 hours 13 minutes

Shell plc (SHEL.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.736,89+13,89 (+0,51%)
In data: 12:02PM BST. Mercato aperto.
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 20242.732,002.748,502.706,502.736,892.736,891.788.805
04 giu 20242.740,502.754,002.696,002.723,002.723,0015.059.526
03 giu 20242.843,002.856,502.782,502.782,502.782,5014.688.170
31 mag 20242.797,502.824,002.794,502.811,502.811,5024.113.173
30 mag 20242.784,002.818,502.773,002.797,002.797,0021.291.111
29 mag 20242.799,002.832,502.763,502.801,502.801,5011.146.569
28 mag 20242.782,502.799,002.762,002.780,502.780,507.716.088
24 mag 20242.754,002.789,502.736,002.772,002.772,005.380.752
23 mag 20242.760,502.784,502.743,502.772,502.772,5017.073.225
22 mag 20242.776,502.789,002.751,002.760,502.760,5024.840.671
21 mag 20242.796,002.821,002.778,002.803,502.803,5017.215.410
20 mag 20242.824,502.852,002.786,002.804,002.804,009.161.063
17 mag 20242.824,502.834,502.798,002.804,502.804,5025.245.178
16 mag 20242.849,002.852,002.799,002.829,002.829,0031.351.272
16 mag 202434.4 Dividendo
15 mag 20242.925,002.938,002.847,002.869,002.834,607.637.008
14 mag 20242.930,502.955,002.900,002.901,002.866,2241.316.273
13 mag 20242.940,002.961,002.921,502.937,002.901,787.536.239
10 mag 20242.922,502.949,002.891,002.946,002.910,6813.034.943
09 mag 20242.896,502.924,002.874,002.908,502.873,6322.289.547
08 mag 20242.899,502.906,002.870,502.891,502.856,8331.072.062
07 mag 20242.889,002.912,002.881,502.895,002.860,2913.614.305
03 mag 20242.872,002.890,502.846,002.858,502.824,235.653.859
02 mag 20242.868,002.894,502.827,502.873,002.838,551.095.027
01 mag 20242.875,002.817,502.814,502.819,002.785,203.437.262
30 apr 20242.891,502.904,002.863,002.863,002.828,671.679.663
29 apr 20242.899,002.917,002.887,002.887,502.852,884.789.618
26 apr 20242.901,502.913,612.891,042.903,502.868,698.894.321
25 apr 20242.907,002.919,502.884,502.901,002.866,2211.961.757
24 apr 20242.912,002.922,002.901,002.907,002.872,1422.456.375
23 apr 20242.907,002.922,502.888,002.895,002.860,2911.082.204
22 apr 20242.869,002.912,502.863,502.907,002.872,1413.320.741
19 apr 20242.837,002.855,502.755,002.851,002.816,829.858.971
18 apr 20242.839,002.855,002.818,002.841,502.807,4319.792.990
17 apr 20242.833,002.855,502.823,002.846,002.811,8815.235.252
16 apr 20242.860,002.874,002.822,002.834,502.800,5112.566.764
15 apr 20242.901,502.912,002.877,502.889,502.854,8517.809.474
12 apr 20242.882,502.952,002.882,502.937,002.901,7810.735.186
11 apr 20242.874,502.898,502.843,502.857,002.822,7415.046.402
10 apr 20242.849,502.873,002.843,502.869,002.834,6021.922.895
09 apr 20242.812,502.847,502.810,002.828,502.794,5920.725.997
08 apr 20242.781,502.825,502.773,782.814,002.780,2619.999.951
05 apr 20242.763,002.785,502.756,502.780,002.746,6716.453.629
04 apr 20242.746,002.800,002.735,002.764,002.730,8618.581.660
03 apr 20242.739,002.750,502.712,502.747,502.714,5623.986.290
02 apr 20242.663,002.725,002.652,502.717,002.684,4219.834.937
28 mar 20242.624,002.636,582.613,002.625,002.593,5311.721.252
27 mar 20242.621,002.632,102.606,002.613,002.581,676.453.579
26 mar 20242.645,502.665,502.639,502.647,002.615,2613.828.709
25 mar 20242.633,502.656,002.633,502.650,502.618,7210.622.000
22 mar 20242.622,502.643,002.617,502.632,002.600,4410.605.796
21 mar 20242.602,002.633,002.597,002.621,502.590,0727.803.191
20 mar 20242.588,002.594,002.576,502.591,502.560,4325.023.460
19 mar 20242.569,502.598,502.559,002.594,002.562,9011.083.889
18 mar 20242.557,502.573,502.549,092.560,502.529,8016.264.114
15 mar 20242.550,002.560,102.544,002.548,502.517,9433.727.529
14 mar 20242.529,502.548,002.520,002.538,002.507,5721.882.474
13 mar 20242.493,002.531,502.488,502.527,502.497,1918.555.468
12 mar 20242.492,002.519,002.487,002.497,002.467,0612.187.000
11 mar 20242.460,002.476,002.452,002.472,502.442,859.689.786
08 mar 20242.486,002.508,002.469,002.471,002.441,3714.830.911
07 mar 20242.475,002.487,002.461,002.482,002.452,2416.960.453
06 mar 20242.451,502.499,502.444,002.488,502.458,6628.106.873
05 mar 20242.445,002.457,502.427,502.452,502.423,0917.048.578
04 mar 20242.494,002.504,002.459,392.460,502.431,0021.115.815
01 mar 20242.474,502.497,002.467,002.494,502.464,5918.744.276
29 feb 20242.446,502.471,002.445,002.457,002.427,5426.817.847
28 feb 20242.470,002.479,502.452,942.459,502.430,0114.404.397
27 feb 20242.468,002.490,002.466,002.473,502.443,8415.943.347
26 feb 20242.487,002.491,002.453,222.470,502.440,8838.889.651
23 feb 20242.503,002.517,502.468,502.494,002.464,1016.289.375
22 feb 20242.520,002.529,502.500,502.506,502.476,4513.411.266
21 feb 20242.484,502.510,502.479,002.508,002.477,9310.394.137
20 feb 20242.503,502.520,152.476,502.488,002.458,1717.859.865
19 feb 20242.489,002.512,002.483,502.508,002.477,9317.068.719
16 feb 20242.486,002.505,502.480,002.497,002.467,0627.305.002
15 feb 20242.466,002.481,502.425,502.464,002.434,4610.042.426
15 feb 202426.9 Dividendo
14 feb 20242.495,002.514,552.490,502.497,502.440,9818.969.613
13 feb 20242.499,002.518,002.477,002.488,502.432,1813.188.617
12 feb 20242.487,002.510,612.474,352.495,502.439,026.934.746
09 feb 20242.480,002.509,002.477,002.487,502.431,2012.166.053
08 feb 20242.473,002.493,002.445,002.478,502.422,4111.570.355
07 feb 20242.479,502.496,002.460,502.471,002.415,0822.136.288
06 feb 20242.485,502.504,732.480,002.489,002.432,6721.017.786
05 feb 20242.472,502.488,002.464,002.471,002.415,0856.024.537
02 feb 20242.494,002.502,002.461,002.471,502.415,5721.342.874
01 feb 20242.480,002.533,002.469,502.506,002.449,2828.001.858
31 gen 20242.480,002.481,502.447,002.447,002.391,6213.688.507
30 gen 20242.454,502.475,002.447,002.474,002.418,018.929.539
29 gen 20242.456,502.474,502.444,502.452,002.396,5117.512.786
26 gen 20242.425,502.440,392.423,002.429,502.374,5219.249.757
25 gen 20242.391,502.412,002.387,502.391,002.336,8918.481.662
24 gen 20242.372,002.386,502.360,772.379,002.325,1613.059.828
23 gen 20242.381,502.391,002.362,002.375,502.321,7423.836.598
22 gen 20242.368,502.381,002.345,002.361,502.308,0514.480.930
19 gen 20242.387,502.399,502.370,502.370,502.316,8520.216.636
18 gen 20242.374,002.392,202.370,002.374,002.320,2714.093.640
17 gen 20242.398,502.399,502.354,002.378,502.324,6712.812.338
16 gen 20242.452,502.469,502.432,502.435,502.380,3811.502.636
*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...