Marchés français ouverture 4 h 43 min

Shell plc (SHEL.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
2 873,00+54,00 (+1,92 %)
À la clôture : 05:19PM BST
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20240,000,000,002 873,002 873,00-
01 mai 20242 875,002 817,502 814,502 819,002 819,003 437 262
30 avr. 20242 891,502 904,002 863,002 863,002 863,001 679 663
29 avr. 20242 899,002 917,002 887,002 887,502 887,504 789 618
26 avr. 20242 901,502 913,612 891,042 903,502 903,508 894 321
25 avr. 20242 907,002 919,502 884,502 901,002 901,0011 961 757
24 avr. 20242 912,002 922,002 901,002 907,002 907,0022 456 375
23 avr. 20242 907,002 922,502 888,002 895,002 895,0011 082 204
22 avr. 20242 869,002 912,502 863,502 907,002 907,0013 320 741
19 avr. 20242 837,002 855,502 755,002 851,002 851,009 858 971
18 avr. 20242 839,002 855,002 818,002 841,502 841,5019 792 990
17 avr. 20242 833,002 855,502 823,002 846,002 846,0015 235 252
16 avr. 20242 860,002 874,002 822,002 834,502 834,5012 566 764
15 avr. 20242 901,502 912,002 877,502 889,502 889,5017 809 474
12 avr. 20242 882,502 952,002 882,502 937,002 937,0010 735 186
11 avr. 20242 874,502 898,502 843,502 857,002 857,0015 046 402
10 avr. 20242 849,502 873,002 843,502 869,002 869,0021 922 895
09 avr. 20242 812,502 847,502 810,002 828,502 828,5020 725 997
08 avr. 20242 781,502 825,502 773,782 814,002 814,0019 999 951
05 avr. 20242 763,002 785,502 756,502 780,002 780,0016 453 629
04 avr. 20242 746,002 800,002 735,002 764,002 764,0018 581 660
03 avr. 20242 739,002 750,502 712,502 747,502 747,5023 986 290
02 avr. 20242 663,002 725,002 652,502 717,002 717,0019 834 937
28 mars 20242 624,002 636,582 613,002 625,002 625,0011 721 252
27 mars 20242 621,002 632,102 606,002 613,002 613,006 453 579
26 mars 20242 645,502 665,502 639,502 647,002 647,0013 828 709
25 mars 20242 633,502 656,002 633,502 650,502 650,5010 622 000
22 mars 20242 622,502 643,002 617,502 632,002 632,0010 605 796
21 mars 20242 602,002 633,002 597,002 621,502 621,5027 803 191
20 mars 20242 588,002 594,002 576,502 591,502 591,5025 023 460
19 mars 20242 569,502 598,502 559,002 594,002 594,0011 083 889
18 mars 20242 557,502 573,502 549,092 560,502 560,5016 264 114
15 mars 20242 550,002 560,102 544,002 548,502 548,5033 727 529
14 mars 20242 529,502 548,002 520,002 538,002 538,0021 882 474
13 mars 20242 493,002 531,502 488,502 527,502 527,5018 555 468
12 mars 20242 492,002 519,002 487,002 497,002 497,0012 187 000
11 mars 20242 460,002 476,002 452,002 472,502 472,509 689 786
08 mars 20242 486,002 508,002 469,002 471,002 471,0014 830 911
07 mars 20242 475,002 487,002 461,002 482,002 482,0016 960 453
06 mars 20242 451,502 499,502 444,002 488,502 488,5028 106 873
05 mars 20242 445,002 457,502 427,502 452,502 452,5017 048 578
04 mars 20242 494,002 504,002 459,392 460,502 460,5021 115 815
01 mars 20242 474,502 497,002 467,002 494,502 494,5018 744 276
29 févr. 20242 446,502 471,002 445,002 457,002 457,0026 817 847
28 févr. 20242 470,002 479,502 452,942 459,502 459,5014 404 397
27 févr. 20242 468,002 490,002 466,002 473,502 473,5015 943 347
26 févr. 20242 487,002 491,002 453,222 470,502 470,5038 889 651
23 févr. 20242 503,002 517,502 468,502 494,002 494,0016 289 375
22 févr. 20242 520,002 529,502 500,502 506,502 506,5013 411 266
21 févr. 20242 484,502 510,502 479,002 508,002 508,0010 394 137
20 févr. 20242 503,502 520,152 476,502 488,002 488,0017 859 865
19 févr. 20242 489,002 512,002 483,502 508,002 508,0017 068 719
16 févr. 20242 486,002 505,502 480,002 497,002 497,0027 305 002
15 févr. 20242 466,002 481,502 425,502 464,002 464,0010 042 426
15 févr. 202426.9 Dividende
14 févr. 20242 495,002 514,552 490,502 497,502 470,6018 969 613
13 févr. 20242 499,002 518,002 477,002 488,502 461,7013 188 617
12 févr. 20242 487,002 510,612 474,352 495,502 468,626 934 746
09 févr. 20242 480,002 509,002 477,002 487,502 460,7112 166 053
08 févr. 20242 473,002 493,002 445,002 478,502 451,8011 570 355
07 févr. 20242 479,502 496,002 460,502 471,002 444,3922 136 288
06 févr. 20242 485,502 504,732 480,002 489,002 462,1921 017 786
05 févr. 20242 472,502 488,002 464,002 471,002 444,3956 024 537
02 févr. 20242 494,002 502,002 461,002 471,502 444,8821 342 874
01 févr. 20242 480,002 533,002 469,502 506,002 479,0128 001 858
31 janv. 20242 480,002 481,502 447,002 447,002 420,6413 688 507
30 janv. 20242 454,502 475,002 447,002 474,002 447,358 929 539
29 janv. 20242 456,502 474,502 444,502 452,002 425,5917 512 786
26 janv. 20242 425,502 440,392 423,002 429,502 403,3319 249 757
25 janv. 20242 391,502 412,002 387,502 391,002 365,2518 481 662
24 janv. 20242 372,002 386,502 360,772 379,002 353,3813 059 828
23 janv. 20242 381,502 391,002 362,002 375,502 349,9123 836 598
22 janv. 20242 368,502 381,002 345,002 361,502 336,0614 480 930
19 janv. 20242 387,502 399,502 370,502 370,502 344,9720 216 636
18 janv. 20242 374,002 392,202 370,002 374,002 348,4314 093 640
17 janv. 20242 398,502 399,502 354,002 378,502 352,8812 812 338
16 janv. 20242 452,502 469,502 432,502 435,502 409,2711 502 636
15 janv. 20242 467,002 478,002 449,002 460,002 433,505 304 073
12 janv. 20242 464,002 494,502 454,502 461,002 434,4910 776 134
11 janv. 20242 453,002 477,502 443,772 444,502 418,1717 775 114
10 janv. 20242 481,002 486,502 447,502 447,502 421,1414 059 415
09 janv. 20242 498,502 510,502 481,002 481,002 454,2820 183 458
08 janv. 20242 543,502 544,002 488,502 491,002 464,1723 073 449
05 janv. 20242 577,002 598,502 566,002 571,002 543,3120 044 598
04 janv. 20242 610,002 632,002 594,502 594,502 566,5611 815 892
03 janv. 20242 572,502 600,502 554,502 593,002 565,0713 649 356
02 janv. 20242 582,002 594,502 562,502 575,502 547,768 129 974
29 déc. 20232 542,002 571,502 521,502 571,502 543,803 288 599
28 déc. 20232 548,502 565,552 538,002 549,002 521,555 805 909
27 déc. 20232 567,502 585,502 551,002 556,002 528,475 772 822
22 déc. 20232 559,502 577,502 555,002 566,502 538,863 698 032
21 déc. 20232 556,002 576,002 545,002 557,002 529,4613 029 100
20 déc. 20232 565,002 659,152 561,002 581,002 553,2015 147 039
19 déc. 20232 517,502 552,502 500,002 542,502 515,1223 359 137
18 déc. 20232 500,002 550,102 485,002 537,002 509,677 274 796
15 déc. 20232 533,502 552,002 495,502 503,002 476,0425 836 004
14 déc. 20232 504,502 533,502 493,502 520,002 492,8628 363 345
13 déc. 20232 483,502 514,002 468,502 494,002 467,1418 312 047
12 déc. 20232 516,002 542,002 499,002 499,002 472,0810 775 615
11 déc. 20232 525,502 530,502 498,002 516,502 489,4016 355 109
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...