XNYS
Datos históricos de Shell plc
Shell plc · SHEL
$100.33
▲ +0.15 (+0.15%)
Última operación · 10/10/2026, 18:18:42 UTC
- Variación en el periodo
- +40.27%
- Máximo
- US$101.17
- 9 de octubre de 2026
- Mínimo
- US$68.63
- 8 de enero de 2026
- Volumen medio diario
- 6.31 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 100.21 | 101.17 | 100.03 | 100.18 | −0.02% | 8.56 M |
| 8 oct 2026 | 99.44 | 100.60 | 99.29 | 100.20 | +3.46% | 9.1 M |
| 7 oct 2026 | 97.42 | 98.08 | 96.54 | 96.85 | −0.79% | 4.93 M |
| 6 oct 2026 | 96.27 | 98.25 | 96.10 | 97.62 | +1.14% | 8.16 M |
| 5 oct 2026 | 96.09 | 96.96 | 94.77 | 96.52 | +0.30% | 6.93 M |
| 2 oct 2026 | 95.03 | 96.38 | 94.97 | 96.23 | +0.65% | 7.12 M |
| 1 oct 2026 | 94.37 | 95.71 | 94.34 | 95.61 | +0.59% | 9.74 M |
| 30 sep 2026 | 94.98 | 95.85 | 94.90 | 95.05 | −0.09% | 9.92 M |
| 29 sep 2026 | 94.78 | 95.79 | 94.72 | 95.14 | −1.38% | 7.48 M |
| 28 sep 2026 | 97.42 | 97.63 | 96.37 | 96.47 | +0.72% | 7.7 M |
| 25 sep 2026 | 95.39 | 96.10 | 95.28 | 95.78 | +0.19% | 5.07 M |
| 24 sep 2026 | 95.96 | 96.76 | 95.52 | 95.60 | +0.20% | 5.53 M |
| 23 sep 2026 | 94.18 | 95.50 | 94.10 | 95.41 | +1.58% | 5.26 M |
| 22 sep 2026 | 92.99 | 94.18 | 92.47 | 93.93 | +0.71% | 5.97 M |
| 21 sep 2026 | 94.72 | 95.03 | 93.19 | 93.27 | −1.34% | 5 M |
| 18 sep 2026 | 94.50 | 95.19 | 94.18 | 94.54 | −1.34% | 4.59 M |
| 17 sep 2026 | 95.48 | 96.12 | 95.33 | 95.82 | +0.13% | 3.7 M |
| 16 sep 2026 | 97.86 | 97.93 | 95.35 | 95.70 | −3.28% | 5.78 M |
| 15 sep 2026 | 96.74 | 99.16 | 96.63 | 98.95 | +2.59% | 5.05 M |
| 14 sep 2026 | 97.36 | 97.63 | 96.09 | 96.45 | −0.33% | 6.75 M |
| 11 sep 2026 | 96.08 | 96.89 | 95.81 | 96.77 | +0.84% | 5.25 M |
| 10 sep 2026 | 96.81 | 96.99 | 95.66 | 95.96 | +0.38% | 6.48 M |
| 9 sep 2026 | 96.04 | 96.27 | 95.08 | 95.60 | +0.29% | 8.38 M |
| 8 sep 2026 | 94.85 | 95.81 | 94.42 | 95.32 | +2.55% | 7.43 M |
| 4 sep 2026 | 93.03 | 93.59 | 92.16 | 92.95 | +0.67% | 6.85 M |
| 3 sep 2026 | 92.56 | 93.43 | 92.24 | 92.33 | −0.51% | 5.43 M |
| 2 sep 2026 | 92.98 | 93.67 | 92.63 | 92.80 | −0.76% | 8.17 M |
| 1 sep 2026 | 92.72 | 93.86 | 92.47 | 93.51 | +2.25% | 11.11 M |
| 31 ago 2026 | 92.04 | 92.55 | 91.02 | 91.45 | +0.59% | 6.15 M |
| 28 ago 2026 | 90.74 | 91.08 | 90.47 | 90.91 | +0.23% | 7.6 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.