Shell

SHEL
🏛️ Alemania →
30.46
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 19.32 19.43 19.30 19.40 0.1M
2021-12-29 19.70 19.81 19.30 19.34 0.1M
2021-12-28 19.43 19.65 19.43 19.45 0.1M
2021-12-27 19.35 19.54 19.17 19.54 0.1M
2021-12-23 19.27 19.66 19.24 19.50 0.1M
2021-12-22 19.04 19.18 18.90 19.18 0.1M
2021-12-21 18.68 19.05 18.59 19.04 0.1M
2021-12-20 18.33 18.51 18.12 18.44 0.2M
2021-12-17 19.05 19.05 18.66 18.81 0.2M
2021-12-16 19.04 19.25 18.98 19.18 0.1M
2021-12-15 18.94 18.94 18.69 18.75 0.1M
2021-12-14 19.05 19.17 18.86 19.06 0.1M
2021-12-13 19.49 19.52 18.95 18.98 0.1M
2021-12-10 19.41 19.71 19.41 19.43 0.1M
2021-12-09 19.75 19.75 19.35 19.49 0.2M
2021-12-08 19.87 19.92 19.59 19.77 0.2M
2021-12-07 20.00 20.13 19.84 19.99 0.1M
2021-12-06 19.57 19.91 19.57 19.78 0.2M
2021-12-03 19.45 19.65 19.31 19.38 0.1M
2021-12-02 18.81 19.33 18.75 19.24 0.2M
2021-12-01 18.94 19.19 18.86 18.95 0.1M
2021-11-30 18.48 18.72 18.20 18.55 0.2M
2021-11-29 18.72 19.26 18.68 18.88 0.2M
2021-11-26 18.25 18.70 18.18 18.31 0.3M
2021-11-25 19.67 19.67 19.49 19.50 0.1M
2021-11-24 19.60 19.81 19.45 19.65 0.2M
2021-11-23 19.22 19.57 18.99 19.40 0.1M
2021-11-22 19.20 19.31 18.84 19.27 0.2M
2021-11-19 19.95 20.01 19.11 19.15 0.2M
2021-11-18 19.86 19.87 19.59 19.76 0.1M
2021-11-17 20.14 20.22 19.91 20.09 0.2M
2021-11-16 19.91 20.30 19.83 20.14 0.2M
2021-11-15 19.45 19.77 19.45 19.74 0.1M
2021-11-12 19.43 19.45 19.19 19.29 0.1M
2021-11-11 19.39 19.56 19.32 19.53 0.1M
2021-11-10 19.88 19.96 19.60 19.67 0.1M
2021-11-09 19.89 20.00 19.58 19.68 0.2M
2021-11-08 19.91 20.13 19.80 19.84 0.1M
2021-11-05 19.40 19.86 19.38 19.77 0.1M
2021-11-04 19.41 19.72 19.40 19.51 0.1M
2021-11-03 19.51 19.51 19.21 19.33 0.2M
2021-11-02 19.83 19.83 19.47 19.62 0.2M
2021-11-01 19.91 20.10 19.84 19.93 0.1M
2021-10-29 20.08 20.42 19.91 19.95 0.2M
2021-10-28 20.79 20.89 20.08 20.29 0.3M
2021-10-27 21.03 21.11 20.83 20.98 0.1M
2021-10-26 21.11 21.29 21.03 21.12 0.1M
2021-10-25 21.00 21.21 20.91 21.11 0.1M
2021-10-22 20.95 21.11 20.81 20.81 0.1M
2021-10-21 21.16 21.23 20.92 20.92 0.1M
2021-10-20 21.21 21.38 21.00 21.29 0.2M
2021-10-19 20.97 21.20 20.95 21.20 0.2M
2021-10-18 21.17 21.22 20.95 21.01 0.2M
2021-10-15 20.94 21.13 20.88 21.07 0.3M
2021-10-14 20.62 20.90 20.55 20.69 0.3M
2021-10-13 20.42 20.42 20.16 20.37 0.2M
2021-10-12 20.32 20.59 20.26 20.48 0.1M
2021-10-11 20.44 20.69 20.39 20.55 0.3M
2021-10-08 20.06 20.38 19.93 20.28 0.3M
2021-10-07 19.78 19.90 19.28 19.85 0.2M
2021-10-06 20.03 20.05 19.56 19.59 0.4M
2021-10-05 19.85 20.23 19.78 20.15 0.4M
2021-10-04 19.47 19.97 19.39 19.75 0.2M
2021-10-01 19.12 19.58 19.10 19.42 0.2M
2021-09-30 19.32 19.58 19.19 19.42 0.3M
2021-09-29 18.92 19.27 18.81 19.26 0.2M
2021-09-28 19.12 19.45 19.12 19.15 0.6M
2021-09-27 18.33 18.85 18.32 18.83 0.3M
2021-09-24 17.95 18.03 17.81 17.98 0.2M
2021-09-23 17.89 18.00 17.77 17.98 0.2M
2021-09-22 17.63 17.89 17.61 17.79 0.3M
2021-09-21 17.43 17.76 17.37 17.49 0.4M
2021-09-20 16.92 16.99 16.74 16.89 0.3M
2021-09-17 17.45 17.47 17.12 17.16 0.2M
2021-09-16 17.46 17.64 17.27 17.30 0.2M
2021-09-15 17.09 17.48 17.08 17.44 0.2M
2021-09-14 17.16 17.34 17.05 17.09 0.2M
2021-09-13 16.81 17.17 16.80 17.17 0.3M
2021-09-10 16.77 16.81 16.66 16.67 0.1M
2021-09-09 16.64 16.81 16.55 16.71 0.1M
2021-09-08 16.82 17.03 16.69 16.87 0.1M
2021-09-07 16.87 17.04 16.85 16.93 0.0M
2021-09-06 16.86 16.95 16.84 16.84 0.0M
2021-09-03 16.99 17.08 16.83 16.83 0.1M
2021-09-02 16.73 17.13 16.73 17.10 0.2M
2021-09-01 16.97 17.06 16.73 16.74 0.1M
2021-08-31 16.98 17.04 16.78 16.83 0.1M
2021-08-30 17.15 17.15 16.96 17.02 0.1M
2021-08-27 16.87 17.09 16.81 17.08 0.1M
2021-08-26 16.80 16.96 16.72 16.84 0.2M
2021-08-25 16.84 16.90 16.78 16.83 0.1M
2021-08-24 16.86 16.91 16.75 16.86 0.1M
2021-08-23 16.52 16.80 16.42 16.75 0.3M
2021-08-20 16.39 16.42 16.26 16.38 0.2M
2021-08-19 16.58 16.68 16.30 16.33 0.3M
2021-08-18 17.03 17.08 16.93 17.07 0.1M
2021-08-17 16.80 17.21 16.75 17.18 0.2M
2021-08-16 16.99 17.08 16.75 16.89 0.1M
2021-08-13 17.38 17.40 17.23 17.28 0.2M
2021-08-12 17.59 17.63 17.39 17.46 0.1M
2021-08-11 17.69 17.77 17.63 17.75 0.2M
2021-08-10 17.50 17.64 17.41 17.63 0.1M
2021-08-09 17.57 17.57 17.32 17.49 0.2M
2021-08-06 17.53 17.66 17.43 17.63 0.2M
2021-08-05 17.23 17.59 17.23 17.58 0.2M
2021-08-04 17.56 17.59 17.17 17.34 0.3M
2021-08-03 17.26 17.60 17.16 17.52 0.3M
2021-08-02 17.26 17.49 17.17 17.17 0.2M
2021-07-30 17.19 17.33 17.07 17.08 0.2M
2021-07-29 17.16 17.53 17.15 17.32 0.7M
2021-07-28 16.61 16.75 16.59 16.71 0.1M
2021-07-27 16.53 16.67 16.40 16.62 0.2M
2021-07-26 16.01 16.64 15.92 16.57 0.2M
2021-07-23 16.23 16.36 16.07 16.13 0.2M
2021-07-22 16.31 16.39 16.05 16.11 0.1M
2021-07-21 15.80 16.35 15.74 16.29 0.3M
2021-07-20 15.90 15.97 15.47 15.76 0.3M
2021-07-19 16.20 16.33 15.59 15.70 0.5M
2021-07-16 16.62 16.83 16.39 16.49 0.2M
2021-07-15 16.65 16.80 16.47 16.68 0.4M
2021-07-14 17.08 17.41 17.02 17.02 0.3M
2021-07-13 17.20 17.35 17.05 17.08 0.2M
2021-07-12 17.19 17.26 16.95 17.18 0.2M
2021-07-09 17.04 17.24 16.89 17.22 0.1M
2021-07-08 16.95 17.10 16.66 17.10 0.3M
2021-07-07 17.62 17.73 16.97 17.02 0.5M
2021-07-06 17.65 17.82 17.12 17.17 0.3M
2021-07-05 17.32 17.54 17.26 17.53 0.2M
2021-07-02 17.38 17.47 17.25 17.30 0.1M
2021-07-01 17.10 17.53 17.09 17.43 0.3M
2021-06-30 16.99 17.14 16.80 16.99 0.2M
2021-06-29 16.99 17.20 16.96 16.99 0.2M
2021-06-28 17.50 17.58 16.95 16.95 0.3M
2021-06-25 17.52 17.64 17.50 17.55 0.3M
2021-06-24 17.37 17.59 17.28 17.44 0.2M
2021-06-23 17.16 17.66 17.16 17.34 0.3M
2021-06-22 17.05 17.17 16.96 17.14 0.2M
2021-06-21 16.37 16.89 16.28 16.81 0.3M
2021-06-18 17.20 17.21 16.52 16.68 0.5M
2021-06-17 17.28 17.67 17.21 17.21 0.4M
2021-06-16 17.49 17.61 17.25 17.31 0.3M
2021-06-15 17.03 17.41 16.98 17.37 0.2M
2021-06-14 16.90 17.21 16.87 17.13 0.5M
2021-06-11 16.49 16.74 16.48 16.71 0.1M
2021-06-10 16.32 16.75 16.28 16.56 0.2M
2021-06-09 16.26 16.47 16.18 16.41 0.1M
2021-06-08 16.25 16.29 15.97 16.26 0.3M
2021-06-07 16.33 16.45 16.18 16.33 0.1M
2021-06-04 16.50 16.55 16.35 16.40 0.1M
2021-06-03 16.44 16.51 16.24 16.47 0.1M
2021-06-02 16.23 16.46 16.19 16.46 0.3M
2021-06-01 15.87 16.18 15.84 16.09 0.3M
2021-05-31 15.77 15.78 15.65 15.77 0.2M
2021-05-28 15.91 15.97 15.80 15.84 0.2M
2021-05-27 15.90 16.04 15.78 15.89 0.3M
2021-05-26 16.02 16.18 15.93 16.10 0.5M
2021-05-25 16.45 16.48 16.00 16.00 0.2M
2021-05-21 16.18 16.44 16.15 16.37 0.1M
2021-05-20 16.22 16.22 15.88 16.21 0.2M
2021-05-19 16.29 16.44 15.96 16.10 0.4M
2021-05-18 16.96 17.00 16.64 16.65 0.3M
2021-05-17 16.58 16.74 16.36 16.74 0.2M
2021-05-14 16.22 16.64 16.22 16.64 0.2M
2021-05-13 16.02 16.32 15.83 16.21 0.3M
2021-05-12 16.05 16.68 15.98 16.59 0.3M
2021-05-11 16.42 16.44 16.00 16.04 0.3M
2021-05-10 16.84 16.87 16.63 16.66 0.2M
2021-05-07 16.70 16.74 16.42 16.60 0.2M
2021-05-06 16.59 16.71 16.33 16.52 0.2M
2021-05-05 16.27 16.51 16.20 16.48 0.3M
2021-05-04 16.20 16.50 16.00 16.10 0.3M
2021-05-03 15.84 16.01 15.70 16.01 0.3M
2021-04-30 15.95 16.06 15.78 15.78 0.3M
2021-04-29 16.38 16.39 15.92 15.92 0.2M
2021-04-28 15.93 16.15 15.89 16.06 0.2M
2021-04-27 16.00 16.00 15.71 15.78 0.2M
2021-04-26 15.61 15.98 15.55 15.88 0.4M
2021-04-23 15.77 15.86 15.64 15.73 0.2M
2021-04-22 15.93 15.95 15.75 15.88 0.3M
2021-04-21 15.95 16.15 15.83 15.97 0.2M
2021-04-20 16.43 16.48 15.77 15.80 0.5M
2021-04-19 16.38 16.52 16.29 16.48 0.2M
2021-04-16 16.70 16.71 16.39 16.47 0.2M
2021-04-15 16.80 16.80 16.52 16.65 0.2M
2021-04-14 16.30 16.80 16.23 16.80 0.4M
2021-04-13 16.35 16.36 16.15 16.26 0.2M
2021-04-12 16.27 16.53 16.19 16.37 0.2M
2021-04-09 16.42 16.48 16.24 16.33 0.2M
2021-04-08 16.93 16.93 16.32 16.45 0.2M
2021-04-07 16.82 17.03 16.70 16.88 0.2M
2021-04-06 16.89 17.12 16.87 16.88 0.2M
2021-04-01 16.82 16.92 16.77 16.83 0.2M
2021-03-31 17.12 17.15 16.81 16.81 0.2M
2021-03-30 17.17 17.31 17.02 17.11 0.1M
2021-03-29 17.06 17.28 17.04 17.13 0.1M
2021-03-26 17.01 17.28 16.92 17.13 0.1M
2021-03-25 17.02 17.05 16.47 16.78 0.2M
2021-03-24 16.66 17.20 16.65 17.15 0.5M
2021-03-23 17.24 17.27 16.80 16.88 0.4M
2021-03-22 17.37 17.51 17.34 17.46 0.2M
2021-03-19 17.36 17.82 17.28 17.71 0.6M
2021-03-18 18.04 18.04 17.77 17.85 0.2M
2021-03-17 17.90 18.05 17.72 17.93 0.2M
2021-03-16 18.18 18.25 17.79 17.99 0.3M
2021-03-15 18.62 18.63 18.15 18.24 0.3M
2021-03-12 18.43 18.65 18.41 18.60 0.3M
2021-03-11 18.65 18.66 18.23 18.49 0.3M
2021-03-10 18.15 18.55 18.12 18.48 0.3M
2021-03-09 18.38 18.65 18.10 18.32 0.4M
2021-03-08 18.49 18.54 17.91 18.23 0.6M
2021-03-05 17.91 18.49 17.73 18.12 0.7M
2021-03-04 17.37 17.93 17.17 17.88 0.5M
2021-03-03 17.45 17.52 17.22 17.45 0.3M
2021-03-02 16.90 17.31 16.81 17.23 0.2M
2021-03-01 17.16 17.35 17.00 17.22 0.3M
2021-02-26 17.08 17.28 16.74 16.92 0.4M
2021-02-25 17.54 17.73 17.43 17.48 0.4M
2021-02-24 16.78 17.38 16.67 17.37 0.4M
2021-02-23 16.95 17.16 16.42 16.72 0.6M
2021-02-22 16.23 16.80 16.20 16.80 0.3M
2021-02-19 16.02 16.38 15.98 16.29 0.4M
2021-02-18 16.73 16.79 16.15 16.20 0.3M
2021-02-17 16.74 16.94 16.53 16.71 0.5M
2021-02-16 16.83 16.88 16.40 16.60 0.5M
2021-02-15 16.02 16.67 16.02 16.67 0.5M
2021-02-12 15.25 15.74 15.18 15.71 0.3M
2021-02-11 15.74 15.75 15.31 15.36 0.4M
2021-02-10 15.74 15.80 15.47 15.76 0.2M
2021-02-09 15.90 16.17 15.71 15.75 0.2M
2021-02-08 15.68 15.83 15.50 15.81 0.2M
2021-02-05 15.12 15.76 15.06 15.56 0.3M
2021-02-04 15.37 15.55 14.98 15.12 0.5M
2021-02-03 15.22 15.34 14.82 15.33 0.6M
2021-02-02 15.21 15.41 15.01 15.24 0.5M
2021-02-01 15.29 15.33 15.01 15.05 0.3M
2021-01-29 15.50 15.69 15.30 15.30 0.2M
2021-01-28 15.52 15.86 15.29 15.63 0.3M
2021-01-27 15.77 15.94 15.49 15.87 0.2M
2021-01-26 15.63 16.12 15.60 15.88 0.3M
2021-01-25 15.98 16.06 15.56 15.69 0.3M
2021-01-22 16.04 16.21 15.83 16.08 0.3M
2021-01-21 16.85 16.85 16.41 16.41 0.2M
2021-01-20 16.75 16.86 16.62 16.80 0.1M
2021-01-19 16.83 16.83 16.54 16.68 0.1M
2021-01-18 16.51 16.65 16.42 16.58 0.2M
2021-01-15 17.00 17.07 16.50 16.80 0.4M
2021-01-14 16.78 17.05 16.74 17.05 0.2M
2021-01-13 17.05 17.13 16.65 16.65 0.3M
2021-01-12 16.61 17.00 16.56 16.84 0.2M
2021-01-11 16.24 16.42 16.10 16.38 0.3M
2021-01-08 16.58 16.60 16.32 16.41 0.4M
2021-01-07 16.66 16.71 16.23 16.47 0.6M
2021-01-06 15.90 16.50 15.75 16.50 0.6M
2021-01-05 14.72 15.59 14.72 15.58 0.4M
2021-01-04 14.86 15.20 14.49 14.57 0.4M