|
 ROYAL DUTCH SHELL - [Ticker: RDSB.L] |     | | Última Transacción | 2.417,000 | Hora de Cotización | 2017-11-01 - 21:15:00 | | Variación | -4,500 (-0.19%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2.437,000 | Mínimo | 2.413,000 | | Volumen | 11.223.936 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 2.405,000 x 30.600 - 2.440,000 x 27.200 | Yield | | | Cierre Anterior | 2.421,500 | PER | 0,00% | | Apertura | 2.428,000 | 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 RDSB.L desde 2000-01-01 hasta 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-08-13 | 400,25 | 18.013.500 | 406,00 | 397,50 | 405,75 | 00:00:00 | | 2003-08-14 | 410,00 | 21.373.300 | 410,50 | 400,00 | 403,00 | 00:00:00 | | 2003-08-15 | 409,75 | 16.664.900 | 414,00 | 408,00 | 411,00 | 00:00:00 | | 2003-08-18 | 413,75 | 10.160.400 | 413,75 | 409,25 | 409,50 | 00:00:00 | | 2003-08-19 | 408,50 | 18.267.300 | 414,75 | 408,00 | 413,50 | 00:00:00 | | 2003-08-20 | 404,75 | 15.795.900 | 409,25 | 403,25 | 408,50 | 00:00:00 | | 2003-08-21 | 407,00 | 18.469.700 | 410,75 | 405,25 | 407,00 | 00:00:00 | | 2003-08-22 | 405,25 | 11.229.800 | 408,75 | 405,25 | 406,75 | 00:00:00 | | 2003-08-25 | 405,25 | 0 | 405,25 | 405,25 | 405,25 | 00:00:00 | | 2003-08-26 | 399,00 | 19.761.600 | 407,50 | 398,25 | 405,00 | 00:00:00 | | 2003-08-27 | 401,00 | 27.041.800 | 403,50 | 396,00 | 400,25 | 00:00:00 | | 2003-08-28 | 400,25 | 21.041.600 | 403,00 | 397,50 | 402,25 | 00:00:00 | | 2003-08-29 | 396,50 | 23.132.400 | 404,00 | 396,25 | 404,00 | 00:00:00 | | 2003-09-01 | 399,00 | 20.656.800 | 403,25 | 398,75 | 399,50 | 00:00:00 | | 2003-09-02 | 399,25 | 27.056.100 | 401,25 | 398,00 | 400,00 | 00:00:00 | | 2003-09-03 | 405,75 | 33.305.500 | 408,25 | 400,25 | 402,00 | 00:00:00 | | 2003-09-04 | 404,75 | 17.219.800 | 407,75 | 402,25 | 406,50 | 00:00:00 | | 2003-09-05 | 403,75 | 19.538.100 | 406,75 | 401,50 | 403,00 | 00:00:00 | | 2003-09-08 | 412,00 | 19.848.700 | 413,23 | 403,51 | 403,75 | 00:00:00 | | 2003-09-09 | 406,25 | 16.431.600 | 413,50 | 405,25 | 413,50 | 00:00:00 | | 2003-09-10 | 403,75 | 13.675.700 | 406,25 | 402,00 | 406,25 | 00:00:00 | | 2003-09-11 | 404,00 | 18.787.200 | 404,50 | 399,75 | 402,75 | 00:00:00 | | 2003-09-12 | 398,50 | 16.234.500 | 406,00 | 397,25 | 404,00 | 00:00:00 | | 2003-09-15 | 397,75 | 17.939.000 | 400,25 | 395,50 | 400,00 | 00:00:00 | | 2003-09-16 | 402,75 | 17.993.400 | 403,50 | 395,75 | 630,50 | 00:00:00 | | 2003-09-17 | 396,25 | 20.472.000 | 405,25 | 396,25 | 405,00 | 00:00:00 | | 2003-09-18 | 392,00 | 30.274.300 | 395,50 | 389,00 | 395,50 | 00:00:00 | | 2003-09-19 | 386,75 | 34.540.500 | 394,00 | 384,00 | 393,75 | 00:00:00 | | 2003-09-22 | 386,50 | 28.036.300 | 387,00 | 379,75 | 383,75 | 00:00:00 | | 2003-09-23 | 381,75 | 31.393.900 | 384,00 | 381,00 | 387,00 | 00:00:00 | | 2003-09-24 | 386,00 | 23.709.000 | 391,00 | 381,25 | 383,50 | 00:00:00 | | 2003-09-25 | 388,25 | 28.928.100 | 390,00 | 384,00 | 385,50 | 00:00:00 | | 2003-09-26 | 378,75 | 18.969.900 | 388,25 | 378,25 | 386,25 | 00:00:00 | | 2003-09-29 | 376,00 | 14.165.000 | 380,50 | 374,25 | 380,00 | 00:00:00 | | 2003-09-30 | 371,50 | 21.111.200 | 378,50 | 368,75 | 378,25 | 00:00:00 | | 2003-10-01 | 378,75 | 23.188.900 | 378,75 | 372,00 | 373,50 | 00:00:00 | | 2003-10-02 | 375,50 | 31.030.200 | 382,75 | 371,75 | 382,75 | 00:00:00 | | 2003-10-03 | 384,25 | 26.572.600 | 384,50 | 373,00 | 373,00 | 00:00:00 | | 2003-10-06 | 385,00 | 16.821.300 | 388,25 | 382,50 | 384,25 | 00:00:00 | | 2003-10-07 | 385,25 | 11.658.400 | 386,75 | 380,75 | 385,50 | 00:00:00 | | 2003-10-08 | 382,50 | 19.653.000 | 389,50 | 381,75 | 384,50 | 00:00:00 | | 2003-10-09 | 386,00 | 13.460.800 | 386,50 | 382,00 | 382,50 | 00:00:00 | | 2003-10-10 | 390,00 | 24.284.900 | 392,00 | 379,25 | 386,00 | 00:00:00 | | 2003-10-13 | 396,25 | 20.528.000 | 397,25 | 391,00 | 391,00 | 00:00:00 | | 2003-10-14 | 391,75 | 16.317.000 | 398,25 | 391,25 | 397,25 | 00:00:00 | | 2003-10-15 | 394,25 | 21.472.200 | 400,00 | 393,50 | 394,75 | 00:00:00 | | 2003-10-16 | 393,00 | 15.972.600 | 397,50 | 390,50 | 392,75 | 00:00:00 | | 2003-10-17 | 393,00 | 15.801.400 | 395,75 | 391,00 | 394,75 | 00:00:00 | | 2003-10-20 | 391,00 | 14.672.200 | 395,75 | 389,50 | 392,25 | 00:00:00 | | 2003-10-21 | 390,00 | 18.970.500 | 396,00 | 387,75 | 393,00 | 00:00:00 | | 2003-10-22 | 386,00 | 21.128.400 | 392,00 | 383,50 | 389,75 | 00:00:00 | | 2003-10-23 | 375,50 | 48.077.800 | 384,25 | 370,25 | 382,75 | 00:00:00 | | 2003-10-24 | 372,00 | 21.363.400 | 374,50 | 369,25 | 374,50 | 00:00:00 | | 2003-10-27 | 370,25 | 14.607.800 | 372,75 | 368,00 | 372,50 | 00:00:00 | | 2003-10-28 | 368,00 | 21.062.300 | 375,00 | 367,25 | 371,25 | 00:00:00 | | 2003-10-29 | 365,75 | 28.979.100 | 371,75 | 363,75 | 371,75 | 00:00:00 | | 2003-10-30 | 365,00 | 31.002.400 | 370,75 | 362,50 | 367,00 | 00:00:00 | | 2003-10-31 | 368,00 | 26.552.000 | 369,75 | 364,75 | 365,50 | 00:00:00 | | 2003-11-03 | 372,50 | 17.387.000 | 373,75 | 367,25 | 368,50 | 00:00:00 | | 2003-11-04 | 373,50 | 14.850.500 | 376,25 | 372,50 | 373,00 | 00:00:00 | | 2003-11-05 | 370,75 | 17.572.600 | 372,50 | 368,50 | 372,00 | 00:00:00 | | 2003-11-06 | 375,00 | 19.903.100 | 375,75 | 367,50 | 371,00 | 00:00:00 | | 2003-11-07 | 377,00 | 27.593.200 | 381,50 | 373,25 | 373,25 | 00:00:00 | | 2003-11-10 | 377,00 | 15.600.700 | 379,75 | 374,50 | 375,50 | 00:00:00 | | 2003-11-11 | 376,00 | 10.617.100 | 376,75 | 372,50 | 376,00 | 00:00:00 | | 2003-11-12 | 372,75 | 19.086.300 | 377,00 | 371,75 | 376,00 | 00:00:00 | | 2003-11-13 | 374,00 | 23.289.800 | 377,25 | 372,75 | 376,75 | 00:00:00 | | 2003-11-14 | 378,75 | 17.057.500 | 380,50 | 375,00 | 375,00 | 00:00:00 | | 2003-11-17 | 372,25 | 19.765.800 | 378,50 | 370,75 | 375,75 | 00:00:00 | | 2003-11-18 | 368,50 | 17.106.600 | 373,50 | 367,00 | 371,75 | 00:00:00 | | 2003-11-19 | 370,00 | 16.926.300 | 372,25 | 365,00 | 365,50 | 00:00:00 | | 2003-11-20 | 370,50 | 14.954.900 | 372,00 | 365,50 | 372,00 | 00:00:00 | | 2003-11-21 | 368,00 | 12.456.800 | 370,50 | 367,00 | 370,50 | 00:00:00 | | 2003-11-24 | 372,50 | 14.589.400 | 373,50 | 368,00 | 368,00 | 00:00:00 | | 2003-11-25 | 370,00 | 17.019.300 | 374,25 | 368,75 | 372,75 | 00:00:00 | | 2003-11-26 | 370,50 | 21.657.400 | 376,00 | 370,00 | 370,00 | 00:00:00 | | 2003-11-27 | 368,25 | 10.204.500 | 373,00 | 365,75 | 373,00 | 00:00:00 | | 2003-11-28 | 368,00 | 23.937.500 | 371,25 | 364,50 | 369,00 | 00:00:00 | | 2003-12-01 | 372,50 | 14.835.500 | 373,25 | 368,00 | 368,00 | 00:00:00 | | 2003-12-02 | 373,75 | 18.893.800 | 378,25 | 370,50 | 370,50 | 00:00:00 | | 2003-12-03 | 375,25 | 18.352.200 | 378,00 | 373,25 | 373,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
