Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Shell plc logosu
SHEL.L
Shell plc
16:26:59
3003.5 £
0.0000 (%0.00)
Önceki Kapanış: 2962
Düşük₺2973
Yüksek₺3010
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

SHEL.L: Shell plc Arşiv

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.391,7787
KAPANIŞ 2.390,0277

En Düşük

DÜŞÜK 2.124

En Yüksek

YÜKSEK 2.647
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20192.309,52.3802.286,52.363,5
03.01.20192.355,52.3842.3382.365
04.01.20192.403,52.4202.3792.400
07.01.20192.4202.4232.365,52.389
08.01.20192.391,52.4122.3852.387,5
09.01.20192.4132.4142.3912.395
10.01.20192.393,52.418,52.380,52.418,5
11.01.20192.426,52.455,182.142,52.389
14.01.20192.3702.394,52.352,52.379
15.01.20192.3912.409,012.3762.397
16.01.20192.395,52.4012.346,282.351
17.01.20192.3442.354,52.3152.322
18.01.20192.3702.4032.3432.389
21.01.20192.404,52.413,52.3972.403
22.01.20192.3752.3762.319,52.334,5
23.01.20192.327,52.329,52.2732.281
24.01.20192.2822.294,52.254,52.284
25.01.20192.2872.303,52.268,52.268,5
28.01.20192.261,52.2642.2272.227
29.01.20192.2452.265,52.2352.248,5
30.01.20192.261,52.315,852.260,52.285,5
31.01.20192.3602.392,52.345,52.368,5
01.02.20192.3672.3952.352,52.384,5
04.02.20192.399,52.442,52.395,52.431
05.02.20192.450,52.4912.448,52.487
06.02.20192.4702.495,172.459,372.489
07.02.20192.489,52.5142.4502.451,5
08.02.20192.446,52.458,52.4372.443
11.02.20192.4602.491,52.442,52.460
12.02.20192.480,52.4902.465,52.474,5
13.02.20192.496,52.496,52.468,52.490
14.02.20192.4682.474,52.447,52.460
15.02.20192.4532.486,432.437,52.443,5
18.02.20192.4482.4482.4252.425
19.02.20192.422,52.437,52.414,52.422,5
20.02.20192.4352.441,52.415,52.440,5
21.02.20192.4362.4392.4092.419
22.02.20192.406,52.439,52.404,52.414,5
25.02.20192.415,52.432,242.398,52.409,5
26.02.20192.3952.409,52.367,52.398,5
27.02.20192.3822.3922.367,52.384,5
28.02.20192.372,52.382,52.360,472.364,5
01.03.20192.3722.380,52.361,52.364,5
04.03.20192.373,52.385,512.3572.366,5
05.03.20192.377,52.393,52.365,52.387
06.03.20192.3782.4012.374,672.387
07.03.20192.378,52.388,52.365,482.377
08.03.20192.359,52.367,52.3172.334,5
11.03.20192.3432.365,52.3412.350
12.03.20192.3452.364,82.3142.359,5
13.03.20192.348,52.382,52.3452.375,5
14.03.20192.3862.4132.3802.390
15.03.20192.402,52.4202.393,52.403,5
18.03.20192.3962.4312.3952.430
19.03.20192.423,52.4522.422,52.438,5
20.03.20192.4272.456,162.4212.442,5
21.03.20192.462,52.4892.4502.473
22.03.20192.4622.4632.3912.406
25.03.20192.392,52.4182.385,182.390
26.03.20192.4022.424,52.3912.399,5
27.03.20192.4092.4092.3662.384
28.03.20192.3852.408,52.375,52.399
29.03.20192.4202.4382.4172.428
01.04.20192.438,52.452,52.429,52.432,5
02.04.20192.443,52.460,52.4412.450
03.04.20192.449,52.458,52.4372.458,5
04.04.20192.4482.4592.427,52.458,5
05.04.20192.4622.5012.4592.497
08.04.20192.500,52.525,132.493,32.522,5
09.04.20192.5182.538,52.496,162.502,5
10.04.20192.5132.522,572.4952.511,5
11.04.20192.5142.522,52.5012.506
12.04.20192.518,52.5342.493,82.505
15.04.20192.5042.511,62.483,52.490,5
16.04.20192.491,52.504,72.474,52.492
17.04.20192.500,52.514,52.4932.501,5
18.04.20192.493,52.498,52.4772.484
23.04.20192.5062.5512.5062.541,5
24.04.20192.537,52.541,632.486,712.493,5
25.04.20192.4882.504,762.467,52.496
26.04.20192.4932.4932.4382.452,5
29.04.20192.449,52.460,52.4372.449
30.04.20192.4522.470,52.4432.464,5
01.05.20192.4762.476,022.427,52.429
02.05.20192.4702.4942.4532.475
03.05.20192.470,52.5182.465,32.472,5
07.05.20192.457,52.457,52.374,52.376,5
08.05.20192.380,52.433,52.380,52.418
09.05.20192.407,52.440,52.3992.422
10.05.20192.4402.450,192.417,52.433
13.05.20192.4402.480,52.4402.458
14.05.20192.4632.502,032.459,52.497,5
15.05.20192.499,52.5352.4892.526
16.05.20192.5062.535,52.496,52.531,5
17.05.20192.5292.555,52.5292.541,5
20.05.20192.5512.5682.525,52.540
21.05.20192.5502.567,182.5422.547,5
22.05.20192.552,52.571,52.548,752.553
23.05.20192.5252.533,52.468,52.485,5
24.05.20192.487,52.510,52.4872.500,5
28.05.20192.5112.527,52.5002.504
29.05.20192.480,52.4852.451,52.475,5
30.05.20192.4932.504,642.4732.480,5
31.05.20192.460,52.4782.4502.473,5
03.06.20192.4502.4932.429,52.487,5
04.06.20192.487,52.487,52.4512.479
05.06.20192.4832.5072.4722.481,5
06.06.20192.4972.5212.490,682.516,5
07.06.20192.5302.5432.517,52.530,5
10.06.20192.5492.561,52.5432.550
11.06.20192.5552.569,692.5482.548
12.06.20192.5332.550,52.515,52.526
13.06.20192.5202.575,482.5132.518,5
14.06.20192.5332.5332.507,52.516,5
17.06.20192.527,52.528,52.491,52.522,5
18.06.20192.517,52.561,52.516,52.553
19.06.20192.5662.570,462.5512.556
20.06.20192.5712.602,652.562,52.585,5
21.06.20192.5902.627,52.585,822.595
24.06.20192.599,52.609,842.5942.598,5
25.06.20192.5902.610,52.580,52.606,5
26.06.20192.6202.638,52.6142.622
27.06.20192.622,52.626,832.590,52.594,5
28.06.20192.584,52.5952.573,52.581
01.07.20192.601,52.6472.601,52.603
02.07.20192.604,52.6272.5952.595
03.07.20192.5892.600,52.577,662.580,5
04.07.20192.581,52.6072.573,52.593,5
05.07.20192.590,52.6032.5802.586,5
08.07.20192.5802.5942.5782.580
09.07.20192.5892.6012.580,42.595
10.07.20192.599,52.617,52.5952.607,5
11.07.20192.6192.630,52.602,52.606,5
12.07.20192.615,52.619,52.5912.591
15.07.20192.5902.603,52.5772.592,5
16.07.20192.5822.5952.5772.594,5
17.07.20192.5772.585,52.551,52.557,5
18.07.20192.541,52.549,12.528,52.531
19.07.20192.547,52.553,52.5232.542,5
22.07.20192.559,52.576,52.550,52.565,5
23.07.20192.571,52.5952.5702.570
24.07.20192.571,52.572,52.533,52.545,5
25.07.20192.5412.5652.530,52.542,5
26.07.20192.5392.565,972.534,52.554
29.07.20192.5442.6182.5442.609
30.07.20192.618,52.6412.6122.618
31.07.20192.627,52.640,52.5962.602,5
01.08.20192.5202.5202.4502.472
02.08.20192.4502.4552.3982.408,5
05.08.20192.3802.4022.348,52.362
06.08.20192.352,52.355,52.3222.329,5
07.08.20192.344,52.366,562.311,032.318,5
08.08.20192.356,52.364,52.318,452.345
09.08.20192.352,52.352,52.3102.339
12.08.20192.353,52.363,52.333,52.349
13.08.20192.3512.391,52.336,52.380,5
14.08.20192.381,52.3852.311,52.332,5
15.08.20192.3102.311,52.237,52.258,5
16.08.20192.264,52.274,52.253,52.265,5
19.08.20192.296,52.318,52.283,52.304,5
20.08.20192.306,52.309,52.2662.269,5
21.08.20192.2872.3162.283,52.309,5
22.08.20192.3032.3032.2642.278,5
23.08.20192.287,52.287,52.249,52.252
27.08.20192.2522.271,52.2412.243
28.08.20192.2522.2792.234,52.270,5
29.08.20192.276,52.306,52.264,562.288,5
30.08.20192.2892.2952.2572.265
02.09.20192.2762.291,52.267,992.279
03.09.20192.2812.2932.252,52.269,5
04.09.20192.2802.284,32.2572.280
05.09.20192.287,52.295,52.265,852.279
06.09.20192.270,52.280,332.2422.256
09.09.20192.278,52.2942.2522.267,5
10.09.20192.2702.324,52.265,52.319
11.09.20192.3012.3222.2962.298,5
12.09.20192.2902.2962.2612.283
13.09.20192.2812.297,282.2762.279,5
16.09.20192.3552.3602.322,52.322,5
17.09.20192.3272.3632.3062.332
18.09.20192.3222.352,872.314,52.339
19.09.20192.330,52.368,52.3192.347,5
20.09.20192.339,52.3512.324,52.334,5
23.09.20192.3452.364,32.3242.357,5
24.09.20192.3602.3612.312,252.324
25.09.20192.3052.334,52.304,52.328,5
26.09.20192.3352.3682.334,52.358
27.09.20192.3752.4102.372,242.410
30.09.20192.4122.419,52.3792.396
01.10.20192.4092.416,52.3872.395,5
02.10.20192.381,52.381,52.297,812.300
03.10.20192.285,52.297,52.2572.284
04.10.20192.310,52.3232.2922.309,5
07.10.20192.304,52.3382.298,52.334,5
08.10.20192.334,52.340,52.309,52.309,5
09.10.20192.3092.3212.2922.307
10.10.20192.3052.3332.298,262.304
11.10.20192.3052.326,52.269,52.282
14.10.20192.2882.3022.2682.277,5
15.10.20192.285,52.288,52.2452.255,5
16.10.20192.2552.2742.2292.232,5
17.10.20192.2382.2712.2332.246
18.10.20192.2492.2592.224,52.226,5
21.10.20192.2222.234,352.2112.226,5
22.10.20192.2362.2872.232,52.275
23.10.20192.2822.308,52.2692.304,5
24.10.20192.3012.3322.2932.313
25.10.20192.3092.325,92.304,52.324
28.10.20192.329,52.343,222.321,52.327
29.10.20192.3202.335,52.303,52.334,5
30.10.20192.3272.3342.3132.322,5
31.10.20192.301,52.314,52.2182.218
01.11.20192.218,52.2572.2182.253,5
04.11.20192.264,52.3092.257,122.302,5
05.11.20192.3092.3342.3072.324,5
06.11.20192.329,52.3412.316,252.337
07.11.20192.333,52.348,12.328,62.335
08.11.20192.3372.345,12.3252.329,5
11.11.20192.3292.3292.2912.323
12.11.20192.326,52.341,52.3232.331
13.11.20192.316,52.333,52.3042.325
14.11.20192.2952.3102.2852.285
15.11.20192.293,52.300,52.274,52.292,5
18.11.20192.2862.294,52.270,752.276
19.11.20192.2762.3042.264,52.267,5
20.11.20192.2512.2572.221,252.250,5
21.11.20192.2252.2522.2122.250
22.11.20192.2672.285,52.2572.269
25.11.20192.2712.285,52.263,762.267,5
26.11.20192.2702.275,52.233,52.235
27.11.20192.2452.2452.219,352.219,5
28.11.20192.220,52.229,52.210,162.223,5
29.11.20192.2122.229,22.189,52.189,5
02.12.20192.199,52.226,52.1962.199,5
03.12.20192.190,52.196,12.1332.140
04.12.20192.137,52.1642.134,52.144,5
05.12.20192.1472.153,482.1242.126,5
06.12.20192.126,52.170,542.126,52.166
09.12.20192.158,52.165,112.149,92.158
10.12.20192.1512.163,52.1362.156,5
11.12.20192.157,52.179,52.145,52.145,5
12.12.20192.1502.182,52.148,52.166
13.12.20192.1352.1642.1252.135,5
16.12.20192.1372.179,52.1362.160
17.12.20192.175,52.2292.167,52.229
18.12.20192.223,52.2572.2212.248,5
19.12.20192.2442.275,52.240,52.272,5
20.12.20192.2502.259,52.227,52.233,5
23.12.20192.234,52.2612.227,672.259
24.12.20192.271,52.2832.266,32.275,5
27.12.20192.274,52.2922.2602.271
30.12.20192.2662.2682.2462.247,5
31.12.20192.235,52.255,52.2292.239,5