Premium
Shell Plc ADRhedged (SHEH)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4223 | -2.71586786328 | 52.37 | 52.37 | 50.6501 | 875 | 51.46130071 | SP |
| 4 | 4.2965 | 9.20983811778 | 46.6512 | 52.37 | 46.5402 | 2738 | 48.09415512 | SP |
| 12 | 2.7235 | 5.64757943107 | 48.2242 | 52.37 | 45.7964 | 4217 | 49.26609131 | SP |
| 26 | 0.2977 | 0.587759131293 | 50.65 | 52.73 | 45.7964 | 3617 | 49.23648203 | SP |
| 52 | 0.2977 | 0.587759131293 | 50.65 | 52.73 | 45.7964 | 3617 | 49.23648203 | SP |
| 156 | 0.2977 | 0.587759131293 | 50.65 | 52.73 | 45.7964 | 3617 | 49.23648203 | SP |
| 260 | 0.2977 | 0.587759131293 | 50.65 | 52.73 | 45.7964 | 3617 | 49.23648203 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737675000 | 50.6501 | 0 | 0.00 | 50.6501 | 50.6501 | 50.6501 | 0 |
| 1737588600 | 50.6501 | -0.4 | -0.79 | 51.0536 | 51.0536 | 50.6501 | 152 |
| 1737502200 | 51.0536 | -0.69 | -1.34 | 51.26 | 51.28 | 51.0536 | 1137 |
| 1737156600 | 51.7477 | 0.45 | 0.88 | 51.2975 | 51.7477 | 51.2975 | 2108 |
| 1737070200 | 51.2975 | 0.11 | 0.21 | 52.37 | 52.37 | 51.18 | 103 |
| 1736983800 | 51.1887 | 0.09 | 0.18 | 51.098 | 51.23 | 51.098 | 100 |
| 1736897400 | 51.098 | 0.6 | 1.18 | 50.5018 | 51.098 | 50.5018 | 202 |
| 1736811000 | 50.5018 | 0.15 | 0.29 | 50.3552 | 50.69 | 50.3552 | 5 |
| 1736551800 | 50.3552 | 0.8 | 1.62 | 50.74 | 50.74 | 50.3552 | 1208 |
| 1736379000 | 49.5543 | -0.49 | -0.98 | 50.0425 | 50.0425 | 49.16 | 2111 |
| 1736292600 | 50.0425 | 1.08 | 2.21 | 48.9581 | 50.0425 | 48.9581 | 200 |
| 1736206200 | 48.9581 | -0.23 | -0.46 | 49.1848 | 49.35 | 48.9581 | 203 |
| 1735947000 | 49.1848 | 0.85 | 1.77 | 48.33 | 49.3 | 48.33 | 101 |
| 1735860600 | 48.33 | 0.64 | 1.33 | 49.21 | 49.21 | 48.33 | 206 |
| 1735687800 | 47.6934 | 0.9 | 1.93 | 46.7886 | 47.6934 | 46.7886 | 28300 |
| 1735601400 | 46.7886 | 0.25 | 0.53 | 46.5402 | 46.7886 | 46.5402 | 1 |
| 1735342200 | 46.5402 | -0.38 | -0.82 | 46.925 | 46.925 | 46.5402 | 401 |
| 1735255800 | 46.925 | 0.27 | 0.59 | 46.6512 | 46.925 | 46.6512 | 0 |
| 1735077840 | 46.6512 | 0.23 | 0.50 | 46.42 | 46.6512 | 46.32 | 902 |
| 1734996600 | 46.42 | 0.58 | 1.27 | 45.8381 | 46.42 | 45.8381 | 202 |
| 1734737400 | 45.8381 | -0.38 | -0.82 | 46.2169 | 46.2169 | 45.8381 | 101 |
| 1734651000 | 46.2169 | 0.42 | 0.92 | 45.7964 | 46.27 | 45.7964 | 100 |
| 1734564600 | 45.7964 | -0.49 | -1.07 | 46.2902 | 46.44 | 45.7964 | 1901 |
| 1734478200 | 46.2902 | -0.15 | -0.32 | 46.4366 | 46.4366 | 46.16 | 5400 |
| 1734391800 | 46.4366 | -2.25 | -4.62 | 47.811 | 47.811 | 46.4366 | 15607 |
| 1734132600 | 48.6858 | -0.15 | -0.30 | 48.8333 | 48.87 | 48.64 | 12000 |
| 1734046200 | 48.8333 | -0.08 | -0.16 | 48.9102 | 48.92 | 48.8333 | 100 |
| 1733959800 | 48.9102 | 0.24 | 0.49 | 48.672 | 48.9102 | 48.45 | 100 |
| 1733873400 | 48.672 | -0.38 | -0.77 | 49.0477 | 49.08 | 48.672 | 100 |
| 1733787000 | 49.0477 | 1.05 | 2.19 | 47.9969 | 49.38 | 47.9969 | 210 |
| 1733527800 | 47.9969 | -0.83 | -1.69 | 48.8234 | 48.8234 | 47.9969 | 100 |
| 1733441400 | 48.8234 | -0.01 | -0.01 | 48.8293 | 48.8293 | 48.57 | 101 |
| 1733355000 | 48.8293 | -0.92 | -1.86 | 49.754 | 49.754 | 48.8293 | 202 |
| 1733268600 | 49.754 | 0.62 | 1.26 | 49.1358 | 49.754 | 49.1358 | 100 |
| 1733182200 | 49.1358 | -0.09 | -0.19 | 49.2303 | 49.2303 | 48.97 | 104 |
| 1732917840 | 49.2303 | -0.24 | -0.48 | 49.4688 | 49.4688 | 49.2303 | 15 |
| 1732750200 | 49.4688 | -0.36 | -0.73 | 49.8302 | 49.8302 | 49.4688 | 101 |
| 1732663800 | 49.8302 | -0.18 | -0.36 | 50.0127 | 50.0127 | 49.72 | 100 |
| 1732577400 | 50.0127 | -0.88 | -1.72 | 50.8889 | 50.8889 | 50.0127 | 105 |
| 1732318200 | 50.8889 | 0.1 | 0.19 | 50.7916 | 50.8889 | 50.79 | 313 |
| 1732231800 | 50.7916 | 0.78 | 1.56 | 50.0091 | 50.7916 | 50.0091 | 31441 |
| 1732145400 | 50.0091 | -0.09 | -0.17 | 50.0966 | 50.0966 | 49.92 | 100 |
| 1732059000 | 50.0966 | -0.51 | -1.00 | 50.602 | 50.602 | 50.0966 | 123 |
| 1731972600 | 50.602 | 0.47 | 0.93 | 50.1367 | 50.64 | 50.1367 | 113 |
| 1731713400 | 50.1367 | 0.42 | 0.85 | 49.7138 | 50.1367 | 49.7138 | 1200 |
| 1731627000 | 49.7138 | 0.37 | 0.75 | 49.3459 | 49.7138 | 49.3459 | 102 |
| 1731540600 | 49.3459 | 0.04 | 0.09 | 49.3 | 49.3459 | 49.26 | 138 |
| 1731454200 | 49.3034 | -0.34 | -0.68 | 49.6416 | 49.6416 | 48.9 | 469 |
| 1731367800 | 49.6416 | -0.1 | -0.20 | 50.94 | 50.94 | 49.4 | 103 |
| 1731108600 | 49.7408 | -0.8 | -1.59 | 50.5452 | 50.55 | 49.62 | 18572 |
| 1731022200 | 50.5452 | -0.16 | -0.31 | 50.7012 | 50.7012 | 50.3539 | 100 |
| 1730935800 | 50.7012 | 0.5 | 1.00 | 49.47 | 50.7012 | 49.47 | 77543 |
| 1730849400 | 50.1991 | 0.19 | 0.38 | 50.0103 | 50.52 | 50.0103 | 102 |
| 1730763000 | 50.0103 | -0.07 | -0.15 | 50.0839 | 50.45 | 50.0103 | 201 |
| 1730500200 | 50.0839 | 0.28 | 0.55 | 49.8086 | 50.52 | 49.8086 | 8126 |
| 1730413800 | 49.8086 | 1.58 | 3.29 | 48.2242 | 49.8086 | 48.2242 | 10800 |
| 1730327400 | 48.2242 | 0.09 | 0.20 | 48.1302 | 48.25 | 48.1302 | 1801 |
| 1730241000 | 48.1302 | -0.54 | -1.12 | 48.6739 | 48.6739 | 48.08 | 1215 |
| 1730154600 | 48.6739 | -0.74 | -1.50 | 49.4168 | 49.4168 | 48.53 | 1005 |
| 1729895400 | 49.4168 | 0.32 | 0.65 | 49.0982 | 49.4495 | 49.0982 | 121 |
| 1729809000 | 49.0982 | -0.01 | -0.02 | 49.1097 | 49.43 | 49.03 | 4802 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
