|
 ROYAL DUTCH SHELL - [Ticker: RDSA.L] |     | | Última Transacción | 2.359,500 | Hora de Cotización | 2017-11-01 - 21:15:00 | | Variación | -6,000 (-0.25%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2.380,500 | Mínimo | 2.359,500 | | Volumen | 11.061.769 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 2.350,000 x 216.300 - 2.390,000 x 249.300 | Yield | | | Cierre Anterior | 2.365,500 | PER | 0,00% | | Apertura | 2.364,500 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para RDSA.L desde 2000-01-01 hasta 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-08-25 | 1.702,50 | 4.446.000 | 1.704,50 | 1.664,50 | 1.675,50 | 00:00:00 | | 2009-08-26 | 1.694,50 | 3.567.300 | 1.706,50 | 1.681,50 | 1.699,00 | 00:00:00 | | 2009-08-27 | 1.692,50 | 2.832.100 | 1.708,50 | 1.685,00 | 1.699,50 | 00:00:00 | | 2009-08-28 | 1.711,00 | 4.181.600 | 1.720,00 | 1.695,50 | 1.704,00 | 00:00:00 | | 2009-09-01 | 1.687,00 | 3.777.100 | 1.711,50 | 1.682,00 | 1.701,00 | 00:00:00 | | 2009-09-02 | 1.705,50 | 4.013.400 | 1.709,00 | 1.671,00 | 1.689,50 | 00:00:00 | | 2009-09-03 | 1.684,50 | 2.965.200 | 1.701,50 | 1.680,00 | 1.701,50 | 00:00:00 | | 2009-09-04 | 1.685,00 | 3.147.800 | 1.697,00 | 1.675,50 | 1.694,50 | 00:00:00 | | 2009-09-07 | 1.703,00 | 2.300.400 | 1.703,00 | 1.682,00 | 1.694,50 | 00:00:00 | | 2009-09-08 | 1.725,00 | 4.320.800 | 1.725,00 | 1.694,00 | 1.706,00 | 00:00:00 | | 2009-09-09 | 1.757,00 | 4.196.400 | 1.757,00 | 1.715,50 | 1.715,50 | 00:00:00 | | 2009-09-10 | 1.747,00 | 4.130.300 | 1.763,00 | 1.728,00 | 1.760,50 | 00:00:00 | | 2009-09-11 | 1.734,00 | 3.970.900 | 1.756,50 | 1.731,50 | 1.746,50 | 00:00:00 | | 2009-09-14 | 1.728,13 | 2.803.300 | 1.741,00 | 1.717,50 | 1.731,50 | 00:00:00 | | 2009-09-15 | 1.749,50 | 3.205.100 | 1.760,50 | 1.721,00 | 1.739,50 | 00:00:00 | | 2009-09-16 | 1.757,50 | 3.883.600 | 1.774,00 | 1.751,00 | 1.767,50 | 00:00:00 | | 2009-09-17 | 1.782,00 | 2.282.300 | 1.784,00 | 1.763,50 | 1.770,50 | 00:00:00 | | 2009-09-18 | 1.796,00 | 9.258.500 | 1.800,00 | 1.780,50 | 1.784,00 | 00:00:00 | | 2009-09-21 | 1.802,00 | 1.856.100 | 1.820,00 | 1.786,50 | 1.820,00 | 00:00:00 | | 2009-09-22 | 1.818,57 | 2.943.100 | 1.825,00 | 1.800,00 | 1.800,00 | 00:00:00 | | 2009-09-23 | 1.787,00 | 2.748.600 | 1.820,50 | 1.781,50 | 1.814,50 | 00:00:00 | | 2009-09-24 | 1.793,00 | 4.871.100 | 1.824,50 | 1.780,50 | 1.787,00 | 00:00:00 | | 2009-09-25 | 1.791,00 | 4.673.000 | 1.812,00 | 1.790,00 | 1.796,50 | 00:00:00 | | 2009-09-28 | 1.807,12 | 3.596.100 | 1.830,50 | 1.781,00 | 1.793,50 | 00:00:00 | | 2009-09-29 | 1.804,50 | 2.945.100 | 1.831,00 | 1.797,50 | 1.831,00 | 00:00:00 | | 2009-09-30 | 1.790,09 | 4.764.400 | 1.807,50 | 1.770,50 | 1.804,00 | 00:00:00 | | 2009-10-01 | 1.775,00 | 3.596.500 | 1.796,50 | 1.752,50 | 1.780,00 | 00:00:00 | | 2009-10-02 | 1.750,00 | 3.288.400 | 1.765,50 | 1.735,00 | 1.753,50 | 00:00:00 | | 2009-10-05 | 1.746,00 | 5.686.600 | 1.749,00 | 1.728,00 | 1.749,00 | 00:00:00 | | 2009-10-06 | 1.800,00 | 3.520.800 | 1.805,50 | 1.746,50 | 1.758,00 | 00:00:00 | | 2009-10-07 | 1.777,50 | 2.919.900 | 1.800,50 | 1.776,00 | 1.790,50 | 00:00:00 | | 2009-10-08 | 1.767,50 | 4.184.700 | 1.795,00 | 1.760,00 | 1.794,00 | 00:00:00 | | 2009-10-09 | 1.797,50 | 3.552.800 | 1.797,50 | 1.763,00 | 1.764,00 | 00:00:00 | | 2009-10-12 | 1.839,50 | 4.436.800 | 1.841,00 | 1.798,00 | 1.802,00 | 00:00:00 | | 2009-10-13 | 1.823,00 | 4.567.500 | 1.847,00 | 1.822,50 | 1.835,00 | 00:00:00 | | 2009-10-14 | 1.866,50 | 4.828.800 | 1.871,00 | 1.833,00 | 1.835,00 | 00:00:00 | | 2009-10-15 | 1.839,00 | 5.332.900 | 1.874,00 | 1.833,00 | 1.874,00 | 00:00:00 | | 2009-10-16 | 1.859,00 | 5.095.300 | 1.891,00 | 1.850,00 | 1.856,00 | 00:00:00 | | 2009-10-19 | 1.903,00 | 2.822.300 | 1.904,50 | 1.875,50 | 1.879,00 | 00:00:00 | | 2009-10-20 | 1.894,50 | 2.885.700 | 1.917,00 | 1.885,50 | 1.907,50 | 00:00:00 | | 2009-10-21 | 1.907,00 | 4.784.300 | 1.908,00 | 1.867,00 | 1.905,00 | 00:00:00 | | 2009-10-22 | 1.881,00 | 2.916.100 | 1.890,50 | 1.864,50 | 1.875,00 | 00:00:00 | | 2009-10-23 | 1.904,00 | 3.469.800 | 1.921,50 | 1.880,50 | 1.884,00 | 00:00:00 | | 2009-10-26 | 1.900,50 | 2.172.700 | 1.938,50 | 1.890,50 | 1.918,50 | 00:00:00 | | 2009-10-27 | 1.933,50 | 4.432.900 | 1.944,00 | 1.908,00 | 1.917,00 | 00:00:00 | | 2009-10-28 | 1.911,00 | 6.500.500 | 1.943,00 | 1.900,50 | 1.943,00 | 00:00:00 | | 2009-10-29 | 1.856,00 | 6.137.700 | 1.865,00 | 1.809,00 | 1.865,00 | 00:00:00 | | 2009-10-30 | 1.807,00 | 7.976.700 | 1.856,00 | 1.793,50 | 1.841,00 | 00:00:00 | | 2009-11-02 | 1.812,50 | 4.758.200 | 1.826,00 | 1.796,50 | 1.796,50 | 00:00:00 | | 2009-11-03 | 1.802,00 | 5.178.000 | 1.828,50 | 1.797,00 | 1.815,50 | 00:00:00 | | 2009-11-04 | 1.796,00 | 3.870.000 | 1.810,00 | 1.783,00 | 1.790,00 | 00:00:00 | | 2009-11-05 | 1.821,00 | 2.481.400 | 1.827,50 | 1.774,00 | 1.785,00 | 00:00:00 | | 2009-11-06 | 1.807,50 | 2.659.000 | 1.821,50 | 1.787,00 | 1.814,50 | 00:00:00 | | 2009-11-09 | 1.849,00 | 3.928.300 | 1.851,00 | 1.811,00 | 1.819,00 | 00:00:00 | | 2009-11-10 | 1.855,00 | 2.513.000 | 1.872,00 | 1.848,50 | 1.859,50 | 00:00:00 | | 2009-11-11 | 1.880,50 | 4.007.900 | 1.895,00 | 1.864,00 | 1.864,00 | 00:00:00 | | 2009-11-13 | 1.856,50 | 2.062.900 | 1.856,50 | 1.831,00 | 1.854,00 | 00:00:00 | | 2009-11-16 | 1.883,00 | 2.058.700 | 1.889,50 | 1.857,00 | 1.867,00 | 00:00:00 | | 2009-11-17 | 1.872,00 | 3.228.900 | 1.878,50 | 1.854,50 | 1.863,50 | 00:00:00 | | 2009-11-18 | 1.876,50 | 2.749.100 | 1.885,50 | 1.864,00 | 1.882,50 | 00:00:00 | | 2009-11-19 | 1.844,00 | 3.986.600 | 1.879,00 | 1.836,00 | 1.875,00 | 00:00:00 | | 2009-11-20 | 1.825,50 | 5.709.900 | 1.856,00 | 1.819,00 | 1.844,50 | 00:00:00 | | 2009-11-23 | 1.869,50 | 2.651.300 | 1.872,00 | 1.837,50 | 1.837,50 | 00:00:00 | | 2009-11-24 | 1.854,50 | 3.701.100 | 1.874,50 | 1.844,00 | 1.855,50 | 00:00:00 | | 2009-11-25 | 1.861,00 | 2.809.700 | 1.871,00 | 1.845,50 | 1.870,00 | 00:00:00 | | 2009-11-26 | 1.815,50 | 3.150.200 | 1.865,00 | 1.809,50 | 1.862,50 | 00:00:00 | | 2009-11-27 | 1.831,00 | 2.423.400 | 1.845,50 | 1.783,00 | 1.790,00 | 00:00:00 | | 2009-11-30 | 1.800,50 | 3.782.700 | 1.844,00 | 1.799,00 | 1.835,50 | 00:00:00 | | 2009-12-01 | 1.837,50 | 2.862.900 | 1.837,50 | 1.815,50 | 1.820,50 | 00:00:00 | | 2009-12-02 | 1.829,50 | 2.101.000 | 1.849,50 | 1.822,00 | 1.836,00 | 00:00:00 | | 2009-12-04 | 1.853,50 | 2.759.100 | 1.868,50 | 1.824,00 | 1.825,50 | 00:00:00 | | 2009-12-07 | 1.854,50 | 2.923.500 | 1.865,00 | 1.832,50 | 1.856,00 | 00:00:00 | | 2009-12-09 | 1.832,00 | 3.577.400 | 1.839,00 | 1.807,00 | 1.826,50 | 00:00:00 | | 2009-12-11 | 1.817,00 | 2.755.300 | 1.843,50 | 1.814,00 | 1.824,00 | 00:00:00 | | 2009-12-14 | 1.833,00 | 1.997.900 | 1.847,50 | 1.829,00 | 1.837,50 | 00:00:00 | | 2009-12-15 | 1.820,00 | 1.832.300 | 1.832,00 | 1.805,00 | 1.828,50 | 00:00:00 | | 2010-01-11 | 1.927,00 | 1.686.300 | 1.941,00 | 1.919,50 | 1.925,50 | 00:00:00 | | 2010-01-12 | 1.896,00 | 2.494.900 | 1.924,00 | 1.881,00 | 1.923,50 | 00:00:00 | | 2010-01-13 | 1.862,50 | 5.005.200 | 1.878,00 | 1.852,00 | 1.878,00 | 00:00:00 | | 2010-01-14 | 1.860,00 | 1.666.300 | 1.883,00 | 1.850,00 | 1.876,50 | 00:00:00 | | 2010-01-15 | 1.848,00 | 8.370.800 | 1.879,00 | 1.848,00 | 1.860,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
