|
 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 | | 2004-07-14 | 400,00 | 11.628.300 | 400,25 | 395,50 | 396,25 | 00:00:00 | | 2004-07-15 | 399,75 | 13.461.800 | 403,50 | 398,75 | 400,00 | 00:00:00 | | 2004-07-16 | 399,75 | 14.326.800 | 401,50 | 397,75 | 398,00 | 00:00:00 | | 2004-07-19 | 398,50 | 10.246.200 | 402,50 | 398,50 | 400,50 | 00:00:00 | | 2004-07-20 | 398,00 | 15.834.300 | 399,00 | 394,00 | 397,25 | 00:00:00 | | 2004-07-21 | 397,25 | 15.303.600 | 400,00 | 395,25 | 400,00 | 00:00:00 | | 2004-07-22 | 389,25 | 15.239.900 | 393,50 | 389,00 | 392,75 | 00:00:00 | | 2004-07-23 | 389,00 | 12.511.300 | 391,00 | 388,00 | 390,00 | 00:00:00 | | 2004-07-26 | 384,50 | 13.701.300 | 390,75 | 383,50 | 387,50 | 00:00:00 | | 2004-07-27 | 384,50 | 23.102.000 | 385,00 | 378,75 | 384,50 | 00:00:00 | | 2004-07-28 | 390,00 | 26.202.200 | 390,75 | 385,75 | 386,50 | 00:00:00 | | 2004-07-29 | 400,00 | 42.130.000 | 403,00 | 396,25 | 386,75 | 00:00:00 | | 2004-07-30 | 398,50 | 24.416.200 | 401,25 | 396,50 | 401,25 | 00:00:00 | | 2004-08-02 | 398,75 | 22.557.100 | 399,50 | 395,00 | 398,50 | 00:00:00 | | 2004-08-03 | 409,00 | 30.929.200 | 409,00 | 400,00 | 400,00 | 00:00:00 | | 2004-08-04 | 404,75 | 16.520.000 | 410,50 | 404,50 | 407,50 | 00:00:00 | | 2004-08-05 | 399,00 | 22.351.100 | 404,75 | 399,00 | 403,50 | 00:00:00 | | 2004-08-06 | 388,75 | 26.928.900 | 398,75 | 388,25 | 396,75 | 00:00:00 | | 2004-08-09 | 394,00 | 17.650.600 | 394,25 | 387,75 | 389,50 | 00:00:00 | | 2004-08-10 | 401,50 | 30.652.400 | 402,25 | 393,50 | 394,00 | 00:00:00 | | 2004-08-11 | 389,75 | 18.823.400 | 397,50 | 389,00 | 396,00 | 00:00:00 | | 2004-08-12 | 395,00 | 19.628.800 | 395,75 | 391,50 | 392,00 | 00:00:00 | | 2004-08-13 | 390,50 | 14.384.800 | 394,75 | 387,75 | 393,75 | 00:00:00 | | 2004-08-16 | 399,25 | 19.076.300 | 399,50 | 391,50 | 392,00 | 00:00:00 | | 2004-08-17 | 393,50 | 21.233.900 | 400,50 | 392,50 | 399,25 | 00:00:00 | | 2004-08-18 | 395,25 | 14.752.000 | 397,25 | 390,00 | 393,00 | 00:00:00 | | 2004-08-19 | 396,00 | 18.507.400 | 399,50 | 392,75 | 396,75 | 00:00:00 | | 2004-08-20 | 401,00 | 17.683.800 | 401,50 | 395,25 | 395,50 | 00:00:00 | | 2004-08-23 | 401,75 | 12.145.700 | 404,75 | 401,00 | 402,75 | 00:00:00 | | 2004-08-24 | 396,75 | 22.453.100 | 397,50 | 394,25 | 402,00 | 00:00:00 | | 2004-08-25 | 396,50 | 19.905.600 | 397,75 | 392,50 | 396,00 | 00:00:00 | | 2004-08-26 | 399,75 | 14.309.000 | 399,75 | 395,25 | 398,00 | 00:00:00 | | 2004-08-27 | 406,00 | 17.561.400 | 406,75 | 399,50 | 399,50 | 00:00:00 | | 2004-08-30 | 406,00 | 0 | 406,00 | 406,00 | 406,00 | 00:00:00 | | 2004-08-31 | 405,50 | 20.926.700 | 408,75 | 402,00 | 403,50 | 00:00:00 | | 2004-09-01 | 410,00 | 18.174.100 | 412,75 | 408,00 | 408,75 | 00:00:00 | | 2004-09-02 | 415,25 | 18.412.000 | 417,00 | 410,25 | 412,50 | 00:00:00 | | 2004-09-03 | 418,75 | 18.644.900 | 420,50 | 414,25 | 417,75 | 00:00:00 | | 2004-09-06 | 419,00 | 14.577.000 | 421,50 | 418,50 | 419,25 | 00:00:00 | | 2004-09-07 | 418,50 | 16.898.600 | 420,25 | 415,50 | 419,50 | 00:00:00 | | 2004-09-08 | 415,00 | 23.373.500 | 419,50 | 413,50 | 416,50 | 00:00:00 | | 2004-09-09 | 416,00 | 12.836.700 | 418,25 | 413,50 | 415,00 | 00:00:00 | | 2004-09-10 | 414,50 | 18.904.300 | 420,25 | 413,25 | 418,75 | 00:00:00 | | 2004-09-13 | 414,00 | 16.135.600 | 416,25 | 410,50 | 414,50 | 00:00:00 | | 2004-09-14 | 412,50 | 17.129.900 | 415,00 | 411,75 | 414,00 | 00:00:00 | | 2004-09-15 | 417,00 | 16.570.900 | 418,00 | 411,50 | 411,50 | 00:00:00 | | 2004-09-16 | 413,50 | 17.643.100 | 418,75 | 413,00 | 416,75 | 00:00:00 | | 2004-09-17 | 417,50 | 24.099.300 | 420,75 | 412,75 | 414,00 | 00:00:00 | | 2004-09-20 | 422,50 | 25.109.000 | 424,50 | 418,50 | 418,50 | 00:00:00 | | 2004-09-21 | 432,25 | 51.039.700 | 432,50 | 422,25 | 422,25 | 00:00:00 | | 2004-09-22 | 418,00 | 60.272.700 | 435,50 | 417,25 | 433,75 | 00:00:00 | | 2004-09-23 | 406,75 | 51.963.800 | 417,75 | 406,25 | 417,50 | 00:00:00 | | 2004-09-24 | 407,25 | 22.817.700 | 409,00 | 405,00 | 406,00 | 00:00:00 | | 2004-09-27 | 408,75 | 22.398.000 | 409,75 | 404,25 | 404,75 | 00:00:00 | | 2004-09-28 | 407,50 | 48.953.800 | 415,50 | 407,00 | 409,75 | 00:00:00 | | 2004-09-29 | 405,00 | 35.419.700 | 411,00 | 404,50 | 407,50 | 00:00:00 | | 2004-09-30 | 405,50 | 28.613.000 | 410,25 | 405,00 | 407,50 | 00:00:00 | | 2004-10-01 | 415,00 | 25.045.700 | 415,50 | 405,50 | 408,00 | 00:00:00 | | 2004-10-04 | 412,00 | 24.350.700 | 418,50 | 412,00 | 415,75 | 00:00:00 | | 2004-10-05 | 418,25 | 17.176.700 | 419,00 | 412,50 | 413,50 | 00:00:00 | | 2004-10-06 | 421,25 | 30.889.500 | 425,00 | 418,25 | 419,25 | 00:00:00 | | 2004-10-07 | 422,25 | 18.750.900 | 427,00 | 421,00 | 424,25 | 00:00:00 | | 2004-10-08 | 421,00 | 13.768.900 | 426,50 | 420,50 | 422,25 | 00:00:00 | | 2004-10-11 | 424,75 | 18.697.700 | 426,00 | 421,25 | 423,25 | 00:00:00 | | 2004-10-12 | 419,00 | 25.902.300 | 429,00 | 418,25 | 429,00 | 00:00:00 | | 2004-10-13 | 417,50 | 35.230.900 | 422,75 | 415,50 | 418,75 | 00:00:00 | | 2004-10-14 | 420,75 | 33.322.100 | 422,00 | 416,00 | 416,00 | 00:00:00 | | 2004-10-15 | 420,25 | 15.423.300 | 421,25 | 417,25 | 420,00 | 00:00:00 | | 2004-10-18 | 421,50 | 11.882.700 | 423,75 | 421,00 | 422,25 | 00:00:00 | | 2004-10-19 | 417,50 | 25.132.100 | 424,25 | 416,75 | 421,00 | 00:00:00 | | 2004-10-20 | 416,75 | 18.669.200 | 418,00 | 413,25 | 415,00 | 00:00:00 | | 2004-10-21 | 417,50 | 17.023.300 | 419,50 | 413,25 | 417,25 | 00:00:00 | | 2004-10-22 | 419,25 | 16.676.500 | 420,75 | 417,00 | 417,00 | 00:00:00 | | 2004-10-25 | 414,50 | 17.742.000 | 417,00 | 411,75 | 415,50 | 00:00:00 | | 2004-10-26 | 412,00 | 14.353.900 | 416,50 | 410,25 | 414,75 | 00:00:00 | | 2004-10-27 | 423,75 | 34.243.400 | 425,50 | 413,75 | 414,00 | 00:00:00 | | 2004-10-28 | 435,50 | 175.886.700 | 451,00 | 430,25 | 434,00 | 00:00:00 | | 2004-10-29 | 428,75 | 41.395.500 | 435,00 | 427,00 | 432,00 | 00:00:00 | | 2004-11-01 | 430,00 | 20.905.800 | 434,50 | 428,00 | 428,00 | 00:00:00 | | 2004-11-02 | 427,75 | 20.501.000 | 430,75 | 424,50 | 430,75 | 00:00:00 | | 2004-11-03 | 430,75 | 22.593.900 | 433,00 | 428,50 | 431,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
