|
 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 | | 2006-02-24 | 1.750,00 | 6.456.000 | 1.762,00 | 1.745,00 | 1.748,00 | 00:00:00 | | 2006-02-27 | 1.754,00 | 3.994.400 | 1.769,00 | 1.747,00 | 1.752,00 | 00:00:00 | | 2006-02-28 | 1.717,00 | 15.818.000 | 1.751,00 | 1.717,00 | 1.748,00 | 00:00:00 | | 2006-03-01 | 1.770,00 | 8.570.900 | 1.770,00 | 1.725,00 | 1.725,00 | 00:00:00 | | 2006-03-02 | 1.758,00 | 6.715.100 | 1.783,00 | 1.752,00 | 1.776,00 | 00:00:00 | | 2006-03-03 | 1.770,00 | 4.409.500 | 1.786,00 | 1.752,00 | 1.771,00 | 00:00:00 | | 2006-03-06 | 1.758,00 | 9.556.500 | 1.784,00 | 1.752,00 | 1.778,00 | 00:00:00 | | 2006-03-07 | 1.750,00 | 5.641.600 | 1.762,00 | 1.744,00 | 1.753,00 | 00:00:00 | | 2006-03-08 | 1.759,00 | 8.112.100 | 1.766,00 | 1.737,00 | 1.750,00 | 00:00:00 | | 2006-03-09 | 1.760,00 | 4.458.000 | 1.769,00 | 1.749,00 | 1.764,00 | 00:00:00 | | 2006-03-10 | 1.779,00 | 4.407.100 | 1.780,00 | 1.746,00 | 1.760,00 | 00:00:00 | | 2006-03-13 | 1.784,00 | 6.226.100 | 1.792,00 | 1.771,00 | 1.788,00 | 00:00:00 | | 2006-03-14 | 1.774,00 | 4.832.600 | 1.793,00 | 1.771,00 | 1.788,00 | 00:00:00 | | 2006-03-15 | 1.778,00 | 6.131.900 | 1.787,00 | 1.771,00 | 1.784,00 | 00:00:00 | | 2006-03-16 | 1.777,00 | 5.609.400 | 1.782,00 | 1.771,00 | 1.778,00 | 00:00:00 | | 2006-03-17 | 1.763,00 | 12.954.200 | 1.792,00 | 1.763,00 | 1.791,00 | 00:00:00 | | 2006-03-20 | 1.750,00 | 6.228.200 | 1.772,00 | 1.747,00 | 1.765,00 | 00:00:00 | | 2006-03-21 | 1.739,00 | 6.437.600 | 1.742,00 | 1.725,00 | 1.740,00 | 00:00:00 | | 2006-03-22 | 1.748,00 | 3.929.600 | 1.751,00 | 1.727,00 | 1.732,00 | 00:00:00 | | 2006-03-23 | 1.737,00 | 5.730.200 | 1.748,00 | 1.728,00 | 1.744,00 | 00:00:00 | | 2006-03-24 | 1.769,00 | 6.936.500 | 1.777,00 | 1.734,00 | 1.738,00 | 00:00:00 | | 2006-03-27 | 1.760,00 | 8.844.700 | 1.784,00 | 1.757,00 | 1.771,00 | 00:00:00 | | 2006-03-28 | 1.769,00 | 8.761.400 | 1.784,00 | 1.759,00 | 1.759,00 | 00:00:00 | | 2006-03-29 | 1.795,00 | 11.371.400 | 1.800,00 | 1.767,00 | 1.773,00 | 00:00:00 | | 2006-03-30 | 1.816,00 | 5.565.700 | 1.826,00 | 1.798,00 | 1.798,00 | 00:00:00 | | 2006-03-31 | 1.798,00 | 8.678.800 | 1.827,00 | 1.792,00 | 1.810,00 | 00:00:00 | | 2006-04-03 | 1.822,00 | 6.622.700 | 1.828,00 | 1.796,00 | 1.799,00 | 00:00:00 | | 2006-04-04 | 1.810,00 | 5.436.800 | 1.823,00 | 1.804,00 | 1.811,00 | 00:00:00 | | 2006-04-05 | 1.836,00 | 6.785.300 | 1.837,00 | 1.801,00 | 1.816,00 | 00:00:00 | | 2006-04-06 | 1.838,00 | 11.436.800 | 1.862,00 | 1.833,00 | 1.841,00 | 00:00:00 | | 2006-04-07 | 1.844,00 | 10.433.700 | 1.872,00 | 1.837,00 | 1.842,00 | 00:00:00 | | 2006-04-10 | 1.880,00 | 13.696.200 | 1.882,00 | 1.839,00 | 1.841,00 | 00:00:00 | | 2006-04-11 | 1.895,00 | 21.922.200 | 1.914,00 | 1.887,00 | 1.889,00 | 00:00:00 | | 2006-04-12 | 1.877,00 | 12.427.100 | 1.899,00 | 1.877,00 | 1.883,00 | 00:00:00 | | 2006-04-13 | 1.878,00 | 4.825.700 | 1.884,00 | 1.862,00 | 1.872,00 | 00:00:00 | | 2006-04-14 | 1.878,00 | 0 | 1.878,00 | 1.878,00 | 1.878,00 | 00:00:00 | | 2006-04-17 | 1.878,00 | 0 | 1.878,00 | 1.878,00 | 1.878,00 | 00:00:00 | | 2006-04-18 | 1.905,00 | 13.123.700 | 1.923,00 | 1.878,00 | 1.880,00 | 00:00:00 | | 2006-04-19 | 1.903,00 | 6.810.800 | 1.930,00 | 1.891,00 | 1.927,00 | 00:00:00 | | 2006-04-20 | 1.905,00 | 14.984.600 | 1.914,00 | 1.896,00 | 1.914,00 | 00:00:00 | | 2006-04-21 | 1.944,00 | 15.535.800 | 1.946,00 | 1.896,00 | 1.901,00 | 00:00:00 | | 2006-04-24 | 1.958,00 | 18.303.200 | 1.974,00 | 1.949,00 | 1.949,00 | 00:00:00 | | 2006-04-25 | 1.949,00 | 12.134.900 | 1.971,00 | 1.948,00 | 1.949,00 | 00:00:00 | | 2006-04-26 | 1.956,00 | 9.403.600 | 1.968,00 | 1.951,00 | 1.952,00 | 00:00:00 | | 2006-04-27 | 1.911,00 | 10.146.300 | 1.946,00 | 1.900,00 | 1.946,00 | 00:00:00 | | 2006-04-28 | 1.876,00 | 9.690.700 | 1.907,00 | 1.876,00 | 1.907,00 | 00:00:00 | | 2006-05-01 | 1.876,00 | 0 | 1.876,00 | 1.876,00 | 1.876,00 | 00:00:00 | | 2006-05-02 | 1.900,00 | 6.994.500 | 1.900,00 | 1.875,00 | 1.875,00 | 00:00:00 | | 2006-05-03 | 1.860,00 | 14.866.000 | 1.907,00 | 1.857,00 | 1.907,00 | 00:00:00 | | 2006-05-04 | 1.868,00 | 12.198.100 | 1.886,00 | 1.854,00 | 1.866,00 | 00:00:00 | | 2006-05-05 | 1.873,00 | 7.495.600 | 1.874,00 | 1.850,00 | 1.864,00 | 00:00:00 | | 2006-05-08 | 1.849,00 | 7.787.100 | 1.883,00 | 1.844,00 | 1.871,00 | 00:00:00 | | 2006-05-09 | 1.863,00 | 7.032.000 | 1.864,00 | 1.848,00 | 1.857,00 | 00:00:00 | | 2006-05-10 | 1.838,00 | 5.887.600 | 1.860,00 | 1.837,00 | 1.847,00 | 00:00:00 | | 2006-05-11 | 1.843,00 | 6.746.000 | 1.862,00 | 1.843,00 | 1.845,00 | 00:00:00 | | 2006-05-12 | 1.796,00 | 10.603.700 | 1.841,00 | 1.796,00 | 1.838,00 | 00:00:00 | | 2006-05-15 | 1.781,00 | 7.977.100 | 1.796,00 | 1.764,46 | 1.785,00 | 00:00:00 | | 2006-05-16 | 1.782,00 | 6.673.500 | 1.800,00 | 1.774,50 | 1.780,00 | 00:00:00 | | 2006-05-17 | 1.715,00 | 7.774.200 | 1.788,79 | 1.715,00 | 1.785,00 | 00:00:00 | | 2006-05-18 | 1.727,00 | 7.820.100 | 1.738,77 | 1.712,31 | 1.724,00 | 00:00:00 | | 2006-05-19 | 1.729,00 | 7.513.800 | 1.748,00 | 1.724,00 | 1.728,00 | 00:00:00 | | 2006-05-22 | 1.707,00 | 8.485.000 | 1.729,26 | 1.698,00 | 1.736,00 | 00:00:00 | | 2006-05-23 | 1.764,00 | 10.160.100 | 1.771,00 | 1.712,00 | 1.712,00 | 00:00:00 | | 2006-05-24 | 1.728,00 | 7.819.300 | 1.749,31 | 1.723,40 | 1.747,00 | 00:00:00 | | 2006-05-25 | 1.770,00 | 6.234.600 | 1.772,00 | 1.717,01 | 1.726,00 | 00:00:00 | | 2006-05-26 | 1.790,00 | 5.343.100 | 1.790,00 | 1.757,43 | 1.785,00 | 00:00:00 | | 2006-05-29 | 1.790,00 | 0 | 1.790,00 | 1.790,00 | 1.790,00 | 00:00:00 | | 2006-05-30 | 1.755,00 | 9.724.500 | 1.791,00 | 1.752,21 | 1.789,00 | 00:00:00 | | 2006-05-31 | 1.756,00 | 12.465.500 | 1.775,00 | 1.741,00 | 1.749,00 | 00:00:00 | | 2006-06-01 | 1.764,00 | 13.359.000 | 1.764,00 | 1.734,77 | 1.761,00 | 00:00:00 | | 2006-06-02 | 1.755,00 | 5.079.000 | 1.776,00 | 1.748,00 | 1.776,00 | 00:00:00 | | 2006-06-05 | 1.771,00 | 4.330.200 | 1.786,00 | 1.755,00 | 1.760,00 | 00:00:00 | | 2006-06-06 | 1.737,00 | 7.923.000 | 1.761,58 | 1.732,35 | 1.753,00 | 00:00:00 | | 2006-06-07 | 1.736,00 | 5.848.600 | 1.752,54 | 1.735,68 | 1.737,00 | 00:00:00 | | 2006-06-08 | 1.683,00 | 14.620.100 | 1.736,00 | 1.683,00 | 1.713,00 | 00:00:00 | | 2006-06-09 | 1.720,00 | 12.372.500 | 1.725,24 | 1.683,00 | 1.710,00 | 00:00:00 | | 2006-06-12 | 1.711,00 | 7.432.000 | 1.728,00 | 1.704,00 | 1.720,00 | 00:00:00 | | 2006-06-13 | 1.694,00 | 7.820.900 | 1.701,63 | 1.678,27 | 1.689,00 | 00:00:00 | | 2006-06-14 | 1.671,00 | 6.832.000 | 1.700,00 | 1.671,00 | 1.688,00 | 00:00:00 | | 2006-06-15 | 1.706,00 | 8.850.600 | 1.717,00 | 1.685,00 | 1.678,00 | 00:00:00 | | 2006-06-16 | 1.702,00 | 13.645.100 | 1.729,08 | 1.700,00 | 1.726,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
