Premium
Shell Plc (R6C0)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.745 | 2.27933302738 | 32.685 | 34.244999 | 32.67 | 102795 | 33.67710183 | DE |
| 4 | 1.245 | 3.86826161255 | 32.185 | 34.244999 | 30.145 | 117298 | 32.00528779 | DE |
| 12 | 2.125 | 6.78805302667 | 31.305 | 34.244999 | 30.145 | 110653 | 31.94198111 | DE |
| 26 | 3.665 | 12.3131194356 | 29.765 | 34.244999 | 28.86 | 110197 | 31.30229198 | DE |
| 52 | 2.415 | 7.78655489279 | 31.015 | 34.799999 | 28.86 | 107616 | 32.02628184 | DE |
| 156 | 8.835 | 35.9219353527 | 24.595 | 34.799999 | 22.56 | 114712 | 29.2417789 | DE |
| 260 | 10.58 | 46.3019693654 | 22.85 | 34.799999 | 22.23 | 124037 | 28.57178917 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 33.655 | -0.24 | -0.71 | 33.875 | 34.1 | 33.505 | 58582 |
| 1743110820 | 33.895 | -0.1 | -0.28 | 33.97 | 34.244999 | 33.729999 | 106640 |
| 1743024420 | 33.99 | 0.52 | 1.55 | 33.47 | 34.205 | 33.46 | 153615 |
| 1742938020 | 33.47 | 0.55 | 1.66 | 32.89 | 33.81 | 32.85 | 140838 |
| 1742851620 | 32.924999 | 0.13 | 0.40 | 32.685 | 33.02 | 32.67 | 54301 |
| 1742592420 | 32.795 | -0.27 | -0.80 | 33.119999 | 33.2 | 32.744999 | 55810 |
| 1742506020 | 33.06 | 0.31 | 0.95 | 32.759999 | 33.215 | 32.68 | 122083 |
| 1742419620 | 32.75 | 0.44 | 1.36 | 32.325 | 32.945 | 32.145 | 139521 |
| 1742333220 | 32.31 | 0.26 | 0.81 | 32.134999 | 32.384999 | 32.045 | 108423 |
| 1742246820 | 32.049999 | 0.54 | 1.73 | 31.48 | 32.095 | 31.365 | 99305 |
| 1741987620 | 31.505 | 0.36 | 1.17 | 31.35 | 31.595 | 31.095 | 64527 |
| 1741901220 | 31.14 | 0.27 | 0.87 | 30.795 | 31.395 | 30.63 | 116868 |
| 1741814820 | 30.87 | 0.37 | 1.20 | 30.745 | 30.995 | 30.345 | 91529 |
| 1741728420 | 30.505 | -0.19 | -0.62 | 30.55 | 31.01 | 30.335 | 121146 |
| 1741642020 | 30.695 | -0.16 | -0.50 | 30.565 | 30.99 | 30.505 | 85488 |
| 1741382820 | 30.85 | 0.32 | 1.03 | 30.525 | 30.965 | 30.45 | 87208 |
| 1741296420 | 30.535 | -0.25 | -0.80 | 30.7 | 30.925 | 30.145 | 116314 |
| 1741210020 | 30.78 | -0.32 | -1.03 | 31.305 | 31.445 | 30.36 | 143369 |
| 1741123620 | 31.1 | -0.7 | -2.20 | 31.83 | 32.18 | 30.94 | 137645 |
| 1741037220 | 31.8 | -0.59 | -1.82 | 32.185 | 32.71 | 31.585 | 342745 |
| 1740778020 | 32.39 | 0.07 | 0.22 | 32.17 | 32.485 | 31.95 | 125099 |
| 1740691620 | 32.32 | 0.21 | 0.65 | 32.205 | 32.545 | 32.045 | 68095 |
| 1740605220 | 32.11 | 0.23 | 0.74 | 31.915 | 32.18 | 31.85 | 66755 |
| 1740518820 | 31.875 | -0.15 | -0.47 | 32.005 | 32.27 | 31.805 | 64434 |
| 1740432420 | 32.025 | 0.04 | 0.11 | 31.925 | 32.165 | 31.82 | 61663 |
| 1740173220 | 31.99 | -0.58 | -1.78 | 32.619999 | 32.63 | 31.805 | 84782 |
| 1740086820 | 32.57 | 0.15 | 0.45 | 32.369999 | 32.65 | 32.36 | 93131 |
| 1740000420 | 32.424999 | 0.04 | 0.14 | 32.384999 | 32.795 | 32.305 | 130045 |
| 1739914020 | 32.38 | -0.03 | -0.09 | 32.244999 | 32.595 | 32.244999 | 119568 |
| 1739827620 | 32.409999 | 0.38 | 1.20 | 32.005 | 32.52 | 32.005 | 126571 |
| 1739568420 | 32.025 | 0.04 | 0.14 | 31.9 | 32.479999 | 31.89 | 106383 |
| 1739482020 | 31.98 | -0.23 | -0.70 | 31.98 | 32.305 | 31.68 | 107830 |
| 1739395620 | 32.205 | -0.41 | -1.24 | 32.595 | 32.604999 | 32.17 | 88774 |
| 1739309220 | 32.61 | 0.5 | 1.56 | 32.064999 | 32.695 | 31.905 | 159821 |
| 1739222820 | 32.11 | 0.26 | 0.82 | 31.955 | 32.145 | 31.74 | 86191 |
| 1738963620 | 31.85 | 0.02 | 0.06 | 31.915 | 32.075 | 31.785 | 102733 |
| 1738877220 | 31.83 | -0.22 | -0.69 | 31.94 | 32.4 | 31.66 | 92309 |
| 1738790820 | 32.049999 | -0.05 | -0.14 | 32.009999 | 32.229999 | 31.815 | 65526 |
| 1738704420 | 32.095 | 0.4 | 1.28 | 31.715 | 32.115 | 31.41 | 88044 |
| 1738618020 | 31.69 | -0.15 | -0.46 | 31.8 | 32.155 | 31.61 | 76478 |
| 1738358820 | 31.835 | -0.17 | -0.53 | 32.009999 | 32.39 | 31.725 | 92871 |
| 1738272420 | 32.005 | 1 | 3.23 | 31.05 | 32.095 | 31 | 134566 |
| 1738186020 | 31.005 | -0.05 | -0.14 | 31.08 | 31.24 | 30.705 | 142550 |
| 1738099620 | 31.05 | -0.04 | -0.13 | 30.9 | 31.3 | 30.765 | 134530 |
| 1738013220 | 31.09 | -0.04 | -0.13 | 30.7 | 31.275 | 30.65 | 98394 |
| 1737754020 | 31.13 | -0.79 | -2.47 | 31.835 | 31.925 | 31.115 | 107241 |
| 1737667620 | 31.92 | 0.21 | 0.66 | 31.695 | 32.2 | 31.625 | 83366 |
| 1737581220 | 31.71 | -0.2 | -0.61 | 31.94 | 32.27 | 31.615 | 115573 |
| 1737494820 | 31.905 | -0.48 | -1.47 | 32.34 | 32.415 | 31.905 | 118979 |
| 1737408420 | 32.38 | -0.02 | -0.06 | 32.43 | 32.615 | 32.259999 | 73058 |
| 1737149220 | 32.4 | 0.18 | 0.57 | 32.215 | 32.604999 | 32.174999 | 71313 |
| 1737062820 | 32.215 | -0.03 | -0.08 | 32.244999 | 32.4 | 32.02 | 167231 |
| 1736976420 | 32.24 | 0.24 | 0.75 | 31.965 | 32.24 | 31.92 | 76574 |
| 1736890020 | 32 | 0.23 | 0.71 | 31.81 | 32 | 31.585 | 112175 |
| 1736803620 | 31.775 | 0.11 | 0.35 | 31.8 | 32.07 | 31.685 | 142738 |
| 1736544420 | 31.665 | 0.05 | 0.17 | 31.55 | 32.22 | 31.38 | 173980 |
| 1736458020 | 31.61 | 0.23 | 0.75 | 31.45 | 31.72 | 31.3 | 92944 |
| 1736371620 | 31.375 | -0.46 | -1.44 | 31.77 | 31.935 | 30.93 | 107465 |
| 1736285220 | 31.835 | 0.63 | 2.02 | 31.345 | 31.98 | 31.11 | 175481 |
| 1736198820 | 31.205 | -0.23 | -0.72 | 31.305 | 31.47 | 31.105 | 157969 |
| 1735939620 | 31.43 | 0.62 | 2.01 | 30.75 | 31.43 | 30.735 | 126556 |
| 1735853220 | 30.81 | 1.03 | 3.46 | 30.02 | 30.925 | 29.975 | 139357 |
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
