Données Historiques Shell Plc - SHELL

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.39	-1.10622606722	35.255	35.31	33.975	5335459	34.67256215	DE
4	-1.635	-4.47945205479	36.5	38.205	33.975	4472813	36.12247287	DE
12	-2.235	-6.02425876011	37.1	40.09	33.975	5096865	37.2460593	DE
26	3.82	12.3047189564	31.045	41.025	29.55	5816178	35.56786481	DE
52	3.77	12.1241357131	31.095	41.025	29.55	5370429	33.82681913	DE
156	7.25	26.2538475466	27.615	41.025	26.53	6219845	31.39346403	DE
260	18.365	111.303030303	16.5	41.025	14.98	6969027	28.8435115	DE

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1782232200	34.865	-0.07	-0.20	34.9	34.975	34.615	3161101
1782145800	34.935	-0.18	-0.50	34.575	34.965	34.525	3422963
1781886600	35.11	0	0.00	35.11	35.11	35.11	0
1781800200	35.11	0	0.00	35.11	35.11	35.11	0
1781713800	35.11	-0.39	-1.10	35.255	35.31	34.925	5616438
1781627400	35.5	-0.18	-0.50	35.55	35.635	35.29	3505781
1781541000	35.68	-1.63	-4.37	36.39	36.39	35.195	7695525
1781281800	37.31	-0.61	-1.61	37.005	37.345	36.5	6861760
1781195400	37.92	0.38	1.01	37.6	38.205	37.52	4588761
1781109000	37.54	0.09	0.24	36.9	37.59	36.8	3754915
1781022600	37.45	0	0.00	37.45	37.45	37.45	0
1780936200	37.45	0.05	0.15	37.745	37.96	37.36	3768792
1780677000	37.395	0.08	0.21	37.375	37.55	37.06	2806615
1780590600	37.315	-0.51	-1.35	37.36	37.525	36.84	3754689
1780504200	37.825	0.61	1.64	37.335	37.93	37.305	3277007
1780417800	37.215	0.26	0.70	36.685	37.215	36.48	2692694
1780331400	36.955	0.98	2.72	36.21	37.09	36.21	3837250
1780072200	35.975	-0.24	-0.66	36	36.29	35.865	3456833
1779985800	36.215	0.18	0.50	36.27	36.455	35.925	3659743
1779899400	36.035	-0.91	-2.45	36.5	36.56	35.68	5024049
1779813000	36.94	0.25	0.68	36.78	37.315	36.53	3927805
1779726600	36.69	-0.42	-1.13	36.45	36.725	36.41	2104792
1779467400	37.11	-0.35	-0.92	37.16	37.47	36.935	3757955
1779381000	37.455	-0.15	-0.40	37.3	37.81	37.11	3752620
1779294600	37.605	-0.33	-0.86	38.05	38.27	37.465	4892348
1779208200	37.93	0.09	0.22	37.92	38.18	37.765	3731314
1779121800	37.845	1.24	3.39	36.91	37.845	36.88	5785949
1778862600	36.605	0.26	0.73	36.43	36.65	36.185	3651001
1778776200	36.34	0.03	0.07	36.24	36.415	36.14	2280578
1778689800	36.315	-0.1	-0.26	36.355	36.66	36.23	2629866
1778603400	36.41	0.18	0.50	36.435	36.695	36.26	2695499
1778517000	36.23	0.34	0.95	36.01	36.33	35.93	3081586
1778257800	35.89	-0.2	-0.55	36	36.035	35.6	4132514
1778171400	36.09	-1.06	-2.85	36.84	36.84	35.825	8170452
1778085000	37.15	-1.24	-3.22	38.2	38.275	36.32	8910505
1777998600	38.385	-0.09	-0.23	38.6	38.615	38.045	4770184
1777912200	38.475	-0.04	-0.09	38.23	38.685	38.03	4803726
1777566600	38.51	0.68	1.80	38.35	38.515	37.84	5517422
1777480200	37.83	0.24	0.65	38.095	38.185	37.715	5504493
1777393800	37.585	0	0.00	37.585	37.585	37.585	0
1777307400	37.585	-0.55	-1.43	38.21	38.525	37.32	6619669
1777048200	38.13	0.13	0.34	38.35	38.6	37.945	3803350
1776961800	38	-0.01	-0.03	38.31	38.475	38	4191093
1776875400	38.01	0.31	0.84	37.65	38.19	37.6	4257931
1776789000	37.695	0.09	0.24	37.565	37.775	37.5	3785140
1776702600	37.605	0.88	2.41	37.73	37.84	37.235	4752936
1776443400	36.72	-2.16	-5.56	38.94	38.945	36.41	13786563
1776357000	38.88	0.41	1.07	38.21	38.94	38.2	4492233
1776270600	38.47	-0.35	-0.89	38.625	39.005	38.47	4460830
1776184200	38.815	-1.07	-2.68	39.585	39.85	38.525	7521113
1776097800	39.885	0.31	0.77	39.92	40.09	39.63	5130258
1775838600	39.58	0	0.00	39.58	39.58	39.58	0
1775752200	39.58	-1.24	-3.04	39.52	39.83	39.2	5360654
1775665800	40.82	0	0.00	40.82	40.82	40.82	0
1775579400	40.82	0.22	0.53	40.605	41.155	40.54	6119977
1775147400	40.605	1.08	2.73	40.275	41.085	40.22	6690932
1775061000	39.525	-1.53	-3.73	40.45	40.87	39.345	10979912
1774974600	41.055	0.14	0.34	40.585	41.33	40.52	7175540
1774888200	40.915	0.77	1.91	40.26	41.025	40.26	6186554
1774632600	40.15	-0.01	-0.02	39.99	40.215	39.63	5802003
1774546200	40.16	0.47	1.18	39.775	40.16	39.66	6411255
1774459800	39.69	-0.24	-0.59	39.26	39.775	39.2	6554919
1774373400	39.925	1.13	2.90	38.89	39.925	38.89	6688266

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Shell Plc (SHELL)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Shell Plc (SHELL)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités