Premium
Shell PLC (PK) (RYDAF)
USOTC
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 | 0.675 | 2.09627329193 | 32.2 | 33.5 | 31.92 | 3863 | 32.59066965 | CS |
| 4 | 0.099 | 0.302050280693 | 32.776 | 33.75 | 31.25 | 6230 | 32.47228611 | CS |
| 12 | 0.545 | 1.68574079802 | 32.33 | 33.85 | 28.75 | 4754 | 31.92724727 | CS |
| 26 | -1.875 | -5.39568345324 | 34.75 | 36.4 | 28.75 | 5156 | 32.93205336 | CS |
| 52 | 2.515 | 8.28392621871 | 30.36 | 37.95 | 28.75 | 4735 | 33.68866458 | CS |
| 156 | 5.045 | 18.1279195113 | 27.83 | 37.95 | 21.21 | 9448 | 28.98909924 | CS |
| 260 | 6.545 | 24.8575769085 | 26.33 | 37.95 | 10.7 | 47634 | 19.79513877 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 32.875 | -0.63 | -1.87 | 32.875 | 33.1191 | 32.84 | 1591 |
| 1738880400 | 33.5 | 1.45 | 4.52 | 33.314999 | 33.5 | 32.8125 | 3904 |
| 1738794000 | 32.049999 | -0.45 | -1.37 | 33.4 | 33.4 | 31.92 | 9161 |
| 1738708080 | 32.494999 | 0.39 | 1.23 | 32.75 | 32.75 | 32.494999 | 2385 |
| 1738621740 | 32.1 | -1.07 | -3.24 | 32.25 | 32.25 | 32.1 | 584 |
| 1738362000 | 33.174999 | -0.33 | -0.97 | 32.2 | 33.49 | 32.2 | 3282 |
| 1738276080 | 33.5 | 1.19 | 3.68 | 31.65 | 33.5 | 31.65 | 2136 |
| 1738189740 | 32.31 | -0.25 | -0.77 | 32.25 | 32.3188 | 31.765 | 1681 |
| 1738103280 | 32.56 | 0.06 | 0.18 | 31.514 | 33.5 | 31.25 | 1482 |
| 1738016820 | 32.5 | -0.06 | -0.19 | 32.5 | 32.5 | 32.5 | 375 |
| 1737757440 | 32.5604 | -0.56 | -1.70 | 32.551 | 33.176 | 32.551 | 3321 |
| 1737671220 | 33.125 | 0.13 | 0.38 | 32.7 | 33.4017 | 32.7 | 3029 |
| 1737584640 | 33 | 0 | 0.00 | 33.328 | 33.328 | 32.1 | 4467 |
| 1737498540 | 33 | 0.05 | 0.14 | 32.049999 | 33.5168 | 32.049999 | 2325 |
| 1737152880 | 32.955 | -0.45 | -1.36 | 32.381999 | 32.955 | 32.2 | 2437 |
| 1737066420 | 33.409999 | 0.42 | 1.27 | 32.259999 | 33.528 | 32.259999 | 3072 |
| 1736979720 | 32.99 | 0.13 | 0.40 | 33 | 33 | 32.5 | 6580 |
| 1736893380 | 32.86 | 0.74 | 2.30 | 32.299999 | 32.86 | 32.009999 | 7583 |
| 1736806800 | 32.119999 | -0.32 | -0.99 | 33.75 | 33.75 | 31.2654 | 58286 |
| 1736547720 | 32.4399 | -0.22 | -0.66 | 32.776 | 32.776 | 32.4399 | 2275 |
| 1736375340 | 32.656999 | 0.05 | 0.14 | 32.656999 | 32.656999 | 32.656999 | 829 |
| 1736288940 | 32.61 | 0.61 | 1.91 | 32.2 | 32.61 | 32.2 | 4061 |
| 1736202360 | 32 | 0.24 | 0.76 | 32.35 | 32.655 | 31.88 | 14975 |
| 1735942980 | 31.76 | 0.26 | 0.83 | 31.46 | 31.76 | 31.46 | 2400 |
| 1735856700 | 31.5 | 1.6 | 5.35 | 30.43 | 31.5 | 30.43 | 10159 |
| 1735683960 | 29.9 | -2.06 | -6.45 | 29.98 | 30.55 | 29.6 | 1886 |
| 1735597740 | 31.96 | 1.46 | 4.79 | 31.8 | 31.96 | 30.6584 | 1245 |
| 1735338000 | 30.5 | -0.85 | -2.72 | 31.78 | 31.78 | 30.15 | 3010 |
| 1735252020 | 31.354 | 1.21 | 4.03 | 30.715 | 31.354 | 30 | 1648 |
| 1735078200 | 30.14 | -0.28 | -0.94 | 29.4 | 30.14 | 29.4 | 757 |
| 1734992400 | 30.4248 | -0.59 | -1.89 | 29.01 | 30.73 | 29.01 | 7305 |
| 1734733200 | 31.012 | 1.56 | 5.29 | 28.75 | 31.02 | 28.75 | 1522 |
| 1734646800 | 29.455 | -0.7 | -2.31 | 30.1 | 30.15 | 29.455 | 2604 |
| 1734560940 | 30.152 | -0.25 | -0.82 | 30.5 | 30.685 | 30 | 6657 |
| 1734474360 | 30.4 | -0.23 | -0.76 | 30.8942 | 31.6 | 30 | 5018 |
| 1734388140 | 30.634 | -1.08 | -3.39 | 31.8 | 31.8 | 30.37 | 16089 |
| 1734128940 | 31.71 | -0.06 | -0.19 | 31.71 | 31.71 | 31.71 | 359 |
| 1734042480 | 31.77 | -0.11 | -0.35 | 31.25 | 32.549999 | 31.25 | 3339 |
| 1733955900 | 31.88 | -0.16 | -0.50 | 32.04 | 32.04 | 31.6762 | 2127 |
| 1733869200 | 32.04 | -0.16 | -0.50 | 31.96 | 32.04 | 31.895 | 3709 |
| 1733782800 | 32.2 | 1.06 | 3.40 | 31.05 | 33.85 | 31.05 | 5578 |
| 1733523600 | 31.14 | -0.41 | -1.29 | 31.14 | 31.14 | 31.14 | 409 |
| 1733437500 | 31.546 | -0.33 | -1.03 | 31.8 | 32.9 | 31.546 | 15346 |
| 1733350980 | 31.875 | -0.69 | -2.10 | 31.45 | 32 | 31.45 | 431 |
| 1733264700 | 32.56 | 1.56 | 5.03 | 31.8945 | 32.56 | 31.8945 | 7664 |
| 1733178180 | 31 | -0.35 | -1.12 | 31.35 | 31.975 | 31 | 1395 |
| 1732918200 | 31.35 | -0.96 | -2.99 | 32.799999 | 32.799999 | 31.35 | 3121 |
| 1732746540 | 32.314999 | 0.09 | 0.28 | 32.5 | 32.75 | 32.314999 | 3742 |
| 1732660140 | 32.2239 | 0.05 | 0.16 | 32.799999 | 32.799999 | 32.2239 | 792 |
| 1732573560 | 32.173499 | -0.5 | -1.53 | 32.625 | 33.25 | 32.009999 | 4002 |
| 1732314000 | 32.674999 | 0.47 | 1.48 | 32.33 | 33.02 | 32.33 | 1108 |
| 1732227900 | 32.2 | 0.32 | 1.01 | 31.5 | 32.2 | 31.5 | 1196 |
| 1732141740 | 31.8775 | -0.27 | -0.82 | 32.049999 | 32.676299 | 31.8775 | 1422 |
| 1732054800 | 32.1425 | -0.73 | -2.23 | 31.73 | 32.1425 | 31.73 | 1093 |
| 1731968640 | 32.875 | 1.28 | 4.03 | 31.54 | 33.24 | 31.45 | 5057 |
| 1731709260 | 31.6 | -0.71 | -2.20 | 32.33 | 32.33 | 31.405 | 1059 |
| 1731622800 | 32.31 | -1.01 | -3.03 | 31.06 | 32.45 | 31.06 | 1944 |
| 1731536760 | 33.32 | 0.89 | 2.74 | 32.2 | 33.402 | 32.2 | 1766 |
| 1731450480 | 32.43 | 0.22 | 0.68 | 33.45 | 33.45 | 32.21 | 6896 |
| 1731363600 | 32.21 | -1.42 | -4.21 | 33.63 | 33.63 | 32.124 | 12827 |
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
