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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.344,7291
KAPANIŞ 1.340,2476

En Düşük

DÜŞÜK 845,1

En Yüksek

YÜKSEK 2.342,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20202.2402.2672.236,52.258,5
03.01.20202.277,52.309,462.271,82.306,5
06.01.20202.319,52.342,52.291,712.313,5
07.01.20202.3232.3232.2922.299
08.01.20202.3122.3122.276,52.290,5
09.01.20202.2852.2912.269,22.269,5
10.01.20202.2922.2962.2692.270
13.01.20202.281,52.286,52.260,92.280
14.01.20202.284,52.2922.263,82.271,5
15.01.20202.2792.2922.2662.288,5
16.01.20202.2892.3092.228,52.273
17.01.20202.272,52.276,52.2572.265
20.01.20202.274,52.282,52.248,52.252,5
21.01.20202.245,52.2512.205,312.214,5
22.01.20202.216,52.2212.185,132.189
23.01.20202.185,52.1952.170,52.179
24.01.20202.2012.226,52.1952.200
27.01.20202.1752.1882.143,992.151,5
28.01.20202.1622.168,52.146,52.154,5
29.01.20202.158,52.161,52.124,52.124,5
30.01.20202.0842.085,52.0372.046
31.01.20202.0502.056,51.991,22.000
03.02.20201.9971.998,521.963,21.963,2
04.02.20201.9902.0061.9781.998
05.02.20201.9922.036,51.9822.015,5
06.02.20202.037,52.044,591.9982.000,5
07.02.20201.997,22.002,51.970,61.986
10.02.20201.996,81.997,61.960,61.964,8
11.02.20201.980,42.004,721.976,41.987,4
12.02.20202.0092.0332.001,52.021
13.02.20201.992,61.998,591.9401.947,2
14.02.20201.955,81.959,41.923,61.927
17.02.20201.935,81.9541.931,61.937,6
18.02.20201.928,61.9391.908,951.921,6
19.02.20201.9391.939,81.919,41.933
20.02.20201.941,81.942,61.9211.921
21.02.20201.9081.913,61.871,81.886,4
24.02.20201.839,81.845,81.800,41.822
25.02.20201.8281.831,471.777,61.780,2
26.02.20201.767,21.789,61.762,331.786
27.02.20201.753,61.764,81.7101.732,4
28.02.20201.6711.732,41.628,81.663,6
02.03.20201.7381.745,41.663,81.712
03.03.20201.747,61.7831.713,011.721
04.03.20201.731,41.768,41.711,21.738,6
05.03.20201.735,61.737,61.691,231.694,8
06.03.20201.6731.684,61.595,61.595,6
09.03.20201.280,81.399,281.239,21.304,8
10.03.20201.3701.476,321.318,41.348
11.03.20201.384,61.399,41.299,61.311,4
12.03.20201.2671.281,81.1001.100
13.03.20201.1931.2471.060,21.083,8
16.03.20201.0801.085993,81.003,4
17.03.20201.050,41.062,199621.026,2
18.03.2020977,7981,4907,1916,8
19.03.2020890,61.028,2889,7960
20.03.20201.036,41.081,61.008,41.033,6
23.03.20209981.102,4985,131.067,6
24.03.20201.148,61.312,21.132,81.312,2
25.03.20201.3581.417,41.269,21.417,4
26.03.20201.3501.387,81.306,81.374
27.03.20201.318,41.355,81.2041.230,6
30.03.20201.197,61.272,61.176,491.262
31.03.20201.294,21.362,41.289,21.359,8
01.04.20201.304,41.392,771.301,21.352,4
02.04.20201.393,81.542,031.393,61.479,6
03.04.20201.459,61.481,61.392,61.418,4
06.04.20201.444,61.4761.401,81.436,4
07.04.20201.5041.514,851.447,81.486
08.04.20201.4561.479,41.430,61.450,6
09.04.20201.491,61.514,81.452,41.472
14.04.20201.492,61.4991.402,41.421
15.04.20201.404,41.411,41.304,81.315,8
16.04.20201.342,81.343,61.2511.272
17.04.20201.307,41.345,81.295,61.343,2
20.04.20201.3401.371,791.3101.345
21.04.20201.302,81.309,41.265,191.288
22.04.20201.3011.3651.266,81.349,6
23.04.20201.366,81.413,41.355,21.400
24.04.20201.3751.397,61.342,61.348,4
27.04.20201.367,21.373,711.332,031.366,2
28.04.20201.379,61.412,41.354,61.404,4
29.04.20201.412,61.467,21.404,21.451,4
30.04.20201.4191.419,771.237,921.286,4
01.05.20201.259,61.287,21.175,81.200
04.05.20201.219,61.258,81.180,921.221,6
05.05.20201.278,41.323,81.254,211.283,4
06.05.20201.2801.284,81.228,21.230,6
07.05.20201.241,41.283,21.231,61.263,6
11.05.20201.277,21.2831.246,271.262
12.05.20201.259,41.2721.244,331.261,2
13.05.20201.257,21.257,21.214,41.223,4
14.05.20201.199,61.207,21.132,41.158,4
15.05.20201.186,21.203,191.156,41.175,6
18.05.20201.210,81.272,61.1811.271,8
19.05.20201.287,61.297,21.237,61.250
20.05.20201.239,81.286,21.2271.277,4
21.05.20201.2681.282,21.238,61.245,4
22.05.20201.2201.263,41.2041.241,4
26.05.20201.279,21.297,61.249,761.254
27.05.20201.272,81.2951.244,81.266,6
28.05.20201.2721.289,81.262,41.264,4
29.05.20201.251,41.2671.2131.226
01.06.20201.2521.258,21.2281.250,2
02.06.20201.260,41.293,41.2581.285
03.06.20201.301,21.3511.301,21.342
04.06.20201.343,81.356,41.317,41.334,4
05.06.20201.357,81.4291.3541.426,6
08.06.20201.439,41.497,61.3651.462,8
09.06.20201.4711.476,41.383,61.384,4
10.06.20201.393,81.4071.347,41.356,4
11.06.20201.301,21.325,21.279,81.279,8
12.06.20201.257,61.3281.248,321.305,8
15.06.20201.276,41.297,571.254,61.290,8
16.06.20201.332,21.3451.3041.318,4
17.06.20201.325,21.336,81.294,61.303,8
18.06.20201.294,41.311,61.282,21.303,6
19.06.20201.317,21.337,21.306,41.318,2
22.06.20201.3001.314,61.288,41.302,2
23.06.20201.3141.353,41.303,21.331
24.06.20201.323,21.3461.266,91.268
25.06.20201.253,81.283,61.238,81.270,6
26.06.20201.288,81.2971.257,61.258,2
29.06.20201.254,41.278,21.2401.270,8
30.06.20201.2661.2801.217,91.224
01.07.20201.240,41.257,41.202,41.236,2
02.07.20201.2401.257,41.230,81.246,2
03.07.20201.244,61.2481.2181.234,4
06.07.20201.258,81.2881.258,61.263,8
07.07.20201.255,41.261,81.234,61.237,6
08.07.20201.222,81.243,21.217,81.225
09.07.20201.2321.238,81.179,81.181,2
10.07.20201.160,81.1961.154,41.188,8
13.07.20201.214,21.2251.196,41.217,8
14.07.20201.214,61.249,81.209,61.247,6
15.07.20201.2591.2711.246,921.259,4
16.07.20201.260,61.275,41.240,61.254,6
17.07.20201.247,21.251,81.231,61.240,6
20.07.20201.225,81.232,61.208,61.217,4
21.07.20201.215,81.2551.210,21.251,2
22.07.20201.244,21.2601.204,81.208,2
23.07.20201.211,21.232,61.195,41.199,2
24.07.20201.1961.2091.189,61.193,2
27.07.20201.191,41.210,41.184,41.184,4
28.07.20201.1911.2081.183,21.183,8
29.07.20201.1851.191,41.166,21.181,4
30.07.20201.185,41.199,61.098,21.113,8
31.07.20201.118,41.178,771.080,81.080,8
03.08.20201.089,21.102,61.066,61.100,8
04.08.20201.110,21.142,81.1031.141,4
05.08.20201.1591.164,081.1431.158,2
06.08.20201.141,81.149,61.115,81.136,6
07.08.20201.133,21.1361.112,41.116,8
10.08.20201.120,21.146,41.116,81.131,4
11.08.20201.145,21.192,41.1451.171,4
12.08.20201.169,41.211,61.169,41.204,4
13.08.20201.1841.194,61.156,21.160,4
14.08.20201.151,41.152,21.115,81.131,4
17.08.20201.134,21.143,21.1201.120
18.08.20201.116,21.129,21.1011.106
19.08.20201.1001.109,61.090,61.108
20.08.20201.097,61.103,21.082,81.082,8
21.08.20201.083,81.086,311.065,81.075,2
24.08.20201.0821.117,81.081,21.115,4
25.08.20201.0891.130,61.0801.082
26.08.20201.0691.090,81.064,21.076,4
27.08.20201.0901.092,41.0621.070,2
28.08.20201.079,81.081,81.0631.063
01.09.20201.056,81.0601.020,41.041,2
02.09.20201.039,61.0561.029,81.031
03.09.20201.031,41.055,81.031,41.039,8
04.09.20201.030,61.058,21.025,41.035,6
07.09.20201.036,21.059,61.0301.056,4
08.09.20201.060,41.0711.009,21.023,6
09.09.20201.028,61.065,21.024,41.041,6
10.09.20201.040,61.057,521.030,841.041,8
11.09.20201.035,81.0461.0241.032
14.09.20201.047,61.0551.013,21.020,2
15.09.20201.021,21.041,61.017,81.032,6
16.09.20201.025,61.038,711.010,61.025,4
17.09.20201.017,21.0231.007,61.011,4
18.09.20201.0101.013,2988,4990,2
21.09.2020983,1985,84948,6965,5
22.09.2020974,51.008,8963,67996,1
23.09.2020999,41.018987995,2
24.09.2020979,11.004,6972978,1
25.09.2020994,61.000,8964,6972,1
28.09.2020981,6989,1965,26977,4
29.09.2020977,4977,8955,42956,5
30.09.2020954,7973,85937,7940,2
01.10.2020945,7951,2906,6907,3
02.10.2020900912,65884,05904
05.10.2020925,7936913,6926,1
06.10.2020936,5972927,5953,6
07.10.2020952,2954,03933936,9
08.10.2020945,4967,4931,8959,1
09.10.2020970997,8965,3978,9
12.10.2020965,2974,7955,9956,8
13.10.2020958,9970,13943,5951,6
14.10.2020954,2965,05946,3960,7
15.10.2020945,1945,1914,5926,1
16.10.2020938,7951922,8946,8
19.10.2020940,4954,1926,6939,4
20.10.2020931941,22919,2932,4
21.10.2020937938903,8908,5
22.10.2020905,5917,5890,6914,6
23.10.2020923,8954,6919,2940,6
26.10.2020915,9934910,6915,8
27.10.2020920921,7886888,2
28.10.2020874874,1845,1866,4
29.10.2020894910,65866898,3
30.10.2020899,6933,5894,45929
02.11.2020934975,7918,96972,4
03.11.20209981.001981,7984,5
04.11.2020962,9994,8955,16988,7
05.11.2020996,61.000,37967,1967,1
06.11.2020964,8984,1959,6970
09.11.2020982,51.115976,21.090,8
10.11.20201.099,41.149,81.082,61.129,8
11.11.20201.148,41.163,61.116,871.138,2
12.11.20201.1091.1331.102,21.125,4
13.11.20201.098,21.124,41.0901.115
16.11.20201.125,81.190,41.118,41.185
17.11.20201.182,81.1991.162,41.198,8
18.11.20201.2001.219,961.187,61.204
19.11.20201.178,41.1841.165,281.182,2
20.11.20201.186,41.204,21.1811.196,8
23.11.20201.221,21.257,61.2161.252,8
24.11.20201.271,81.333,21.270,41.326,2
25.11.20201.336,61.357,61.2881.305,6
26.11.20201.306,81.328,821.285,011.298,8
27.11.20201.287,21.305,61.280,81.304
30.11.20201.293,21.293,21.227,891.234,2
01.12.20201.217,21.281,81.2121.268,4
02.12.20201.253,81.316,21.252,741.309,8
03.12.20201.304,21.316,621.284,81.309,4
04.12.20201.3251.358,461.322,751.351,4
07.12.20201.354,21.367,841.337,61.357,6
08.12.20201.340,81.358,61.322,571.346,4
09.12.20201.3501.380,61.327,61.334,8
10.12.20201.3371.4001.3371.385,2
11.12.20201.382,41.387,61.337,41.337,4
14.12.20201.345,21.364,211.3031.309,4
15.12.20201.300,81.338,61.291,411.314,4
16.12.20201.3301.358,691.318,061.358,4
17.12.20201.361,21.3671.331,441.350
18.12.20201.345,61.362,21.336,41.341
21.12.20201.2961.300,81.238,21.265
22.12.20201.254,21.275,81.243,61.266,8
23.12.20201.265,21.293,21.252,981.291
24.12.20201.290,61.3051.280,21.285
29.12.20201.289,21.308,981.280,21.280,6
30.12.20201.2841.287,61.2691.272,2
31.12.20201.246,81.274,161.239,21.259,4