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 | -1.3785 | -2.30441323972 | 59.82 | 60.3939 | 57.62 | 1882 | 58.9189239 | SP |
| 4 | -3.9885 | -6.38875540605 | 62.43 | 64.43 | 57.62 | 3566 | 61.69870934 | SP |
| 12 | -10.0985 | -14.7337321272 | 68.54 | 69.49 | 57.62 | 2484 | 63.96278644 | SP |
| 26 | 5.1515 | 9.66691686996 | 53.29 | 69.49 | 50.34 | 5526 | 60.15053361 | SP |
| 52 | 5.9815 | 11.4020205871 | 52.46 | 69.49 | 47.72 | 5630 | 55.7816316 | SP |
| 156 | 7.7915 | 15.3830207305 | 50.65 | 69.49 | 43.91 | 5439 | 53.01484488 | SP |
| 260 | 7.7915 | 15.3830207305 | 50.65 | 69.49 | 43.91 | 5439 | 53.01484488 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 58.0752 | -0.74 | -1.26 | 57.67 | 58.0752 | 57.62 | 273 |
| 1781735400 | 58.8179 | -0.74 | -1.25 | 59.11 | 59.14 | 58.8179 | 6444 |
| 1781649000 | 59.5604 | -0.83 | -1.38 | 59.42 | 59.68 | 59.42 | 376 |
| 1781562600 | 60.3939 | -2.02 | -3.24 | 59.82 | 60.3939 | 59.82 | 434 |
| 1781303400 | 62.4157 | -0.18 | -0.29 | 61.88 | 62.84 | 61.88 | 11175 |
| 1781217000 | 62.6 | -0.34 | -0.54 | 64.23 | 64.43 | 62.6 | 6205 |
| 1781130600 | 62.94 | 0.47 | 0.75 | 62.73 | 63.4 | 62.73 | 11199 |
| 1781044200 | 62.4736 | -1.05 | -1.65 | 63.15 | 63.15 | 62.2 | 4015 |
| 1780957800 | 63.5223 | 0.83 | 1.33 | 63.11 | 63.5223 | 63.11 | 457 |
| 1780698600 | 62.6895 | -0.48 | -0.76 | 63.06 | 63.26 | 62.6895 | 227 |
| 1780612200 | 63.1724 | -0.22 | -0.35 | 62.72 | 63.1724 | 62.72 | 367 |
| 1780525800 | 63.3915 | 0.26 | 0.41 | 63.76 | 63.76 | 63.3915 | 133 |
| 1780439400 | 63.1346 | 1.05 | 1.70 | 62 | 63.1346 | 62 | 217 |
| 1780353000 | 62.0822 | 1.02 | 1.67 | 61.93 | 62.5813 | 61.93 | 803 |
| 1780093800 | 61.0633 | -0.05 | -0.08 | 61.31 | 61.31 | 61.0633 | 5710 |
| 1780007400 | 61.1121 | 0 | 0.00 | 61.5 | 61.63 | 61.1121 | 10814 |
| 1779921000 | 61.1095 | -0.81 | -1.30 | 60.64 | 61.12 | 60.64 | 4126 |
| 1779834600 | 61.9161 | -0.56 | -0.90 | 62.43 | 62.77 | 61.9161 | 1220 |
| 1779489000 | 62.4758 | -0.34 | -0.54 | 62.46 | 62.77 | 62.46 | 225 |
| 1779402600 | 62.8157 | 0.18 | 0.29 | 63.6 | 63.71 | 62.8157 | 1285 |
| 1779316200 | 62.6347 | -1.44 | -2.24 | 63.8 | 63.8 | 62.6347 | 1623 |
| 1779229800 | 64.069999 | 0.15 | 0.24 | 63.94 | 64.069999 | 63.68 | 484 |
| 1779143400 | 63.9197 | 1.75 | 2.82 | 62.25 | 63.9197 | 62.25 | 268 |
| 1778884200 | 62.1661 | 0.92 | 1.50 | 61.57 | 62.1661 | 61.45 | 355 |
| 1778797800 | 61.2498 | 0.31 | 0.51 | 61.07 | 61.56 | 61.06 | 425 |
| 1778711400 | 60.9375 | -0.25 | -0.41 | 61.03 | 61.13 | 60.9375 | 226 |
| 1778625000 | 61.1873 | 0.35 | 0.57 | 61.365 | 61.365 | 61.1873 | 390 |
| 1778538600 | 60.84 | 1.04 | 1.74 | 60.49 | 60.84 | 60.49 | 807 |
| 1778279400 | 59.7992 | -0.52 | -0.87 | 60 | 60.1 | 59.7992 | 341 |
| 1778193000 | 60.3227 | -1.87 | -3.01 | 60.88 | 60.89 | 60.2 | 4108 |
| 1778106600 | 62.1967 | -2.09 | -3.25 | 62.43 | 62.45 | 62.1967 | 390 |
| 1778020200 | 64.2891 | 0.3 | 0.46 | 64.11 | 64.43 | 64.11 | 555 |
| 1777933800 | 63.9916 | 0.33 | 0.52 | 64.17 | 64.769999 | 63.89 | 1903 |
| 1777674600 | 63.6628 | -1.04 | -1.61 | 64.18 | 64.18 | 63.6628 | 759 |
| 1777588200 | 64.7026 | 0.74 | 1.15 | 63.8 | 64.7026 | 63.8 | 802 |
| 1777501800 | 63.9654 | 1.13 | 1.79 | 64.16 | 64.16 | 63.6 | 493 |
| 1777415400 | 62.8398 | 0.52 | 0.83 | 63.66 | 63.66 | 62.8398 | 2138 |
| 1777329000 | 62.3214 | -1.55 | -2.42 | 64.06 | 64.06 | 62.3214 | 3706 |
| 1777069800 | 63.87 | -0.5 | -0.77 | 64.319999 | 64.319999 | 63.87 | 322 |
| 1776983400 | 64.3679 | 0.06 | 0.09 | 64.489999 | 64.55 | 64.129999 | 517 |
| 1776897000 | 64.3096 | 0.38 | 0.59 | 64.41 | 64.41 | 63.94 | 343 |
| 1776810600 | 63.9334 | 0.82 | 1.31 | 63.77 | 63.9334 | 63.396 | 694 |
| 1776724200 | 63.1087 | -0.1 | -0.16 | 63.19 | 63.54 | 63.1087 | 316 |
| 1776465000 | 63.2093 | -2.42 | -3.69 | 62.28 | 63.2093 | 62.28 | 4429 |
| 1776378600 | 65.6302 | 1.32 | 2.05 | 64.76 | 65.78 | 64.76 | 3477 |
| 1776292200 | 64.311 | -1.03 | -1.57 | 65.17 | 65.17 | 64.311 | 312 |
| 1776205800 | 65.336 | -1.17 | -1.75 | 65.83 | 65.83 | 65.336 | 335 |
| 1776119400 | 66.5014 | -0.01 | -0.01 | 67.22 | 67.3 | 66.26 | 635 |
| 1775860200 | 66.5081 | 0.67 | 1.02 | 65.73 | 66.5081 | 65.73 | 247 |
| 1775773800 | 65.8396 | -0.81 | -1.22 | 66.569999 | 67.01 | 65.8396 | 296 |
| 1775687400 | 66.6502 | -1.9 | -2.76 | 65.01 | 66.6502 | 65.01 | 4027 |
| 1775601000 | 68.5452 | -0.13 | -0.20 | 68.79 | 69.1 | 68.54 | 2102 |
| 1775514600 | 68.68 | 0.36 | 0.52 | 68.13 | 68.68 | 67.78 | 1136 |
| 1775169000 | 68.3225 | 1.12 | 1.67 | 68.61 | 69.1 | 68.32 | 8177 |
| 1775082600 | 67.1989 | -0.89 | -1.30 | 67.95 | 68.07 | 67.08 | 7471 |
| 1774996200 | 68.0852 | -0.18 | -0.27 | 69.2 | 69.49 | 67.91 | 14832 |
| 1774909800 | 68.27 | 0.82 | 1.22 | 68.54 | 69.02 | 68.27 | 6424 |
| 1774650600 | 67.4475 | 0.16 | 0.24 | 67.01 | 67.45 | 67 | 764 |
| 1774564200 | 67.2881 | 0.49 | 0.73 | 66.879999 | 67.48 | 66.81 | 13737 |
| 1774477800 | 66.8 | 0.55 | 0.83 | 66.5 | 66.8 | 66.5 | 582 |
| 1774391400 | 66.25 | 0.59 | 0.89 | 66.319999 | 67.25 | 66.25 | 23512 |
| 1774305000 | 65.6639 | -0.2 | -0.31 | 64.34 | 65.6639 | 64.28 | 15629 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
