Stockscreener 앱 받기
73.88
0.07%
-0.05
시간 외 거래:
73.82
-0.06
-0.08%
Shell Plc Adr 주식 (SHEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $74.21 | $73.78 | $0.425 | 1,873,945.0 | -0.07% |
| 2025-08-28 | $74.08 | $73.27 | $0.81 | 1,963,321.0 | +0.30% |
| 2025-08-27 | $73.89 | $72.89 | $0.995 | 2,824,598.0 | +0.07% |
| 2025-08-26 | $73.75 | $73.14 | $0.605 | 2,616,336.0 | -0.22% |
| 2025-08-25 | $74.02 | $73.00 | $1.02 | 2,543,358.0 | +0.68% |
| 2025-08-22 | $73.45 | $72.50 | $0.95 | 2,406,213.0 | +1.14% |
| 2025-08-21 | $72.58 | $71.88 | $0.695 | 3,056,028.0 | +0.55% |
| 2025-08-20 | $72.31 | $71.84 | $0.46 | 3,760,343.0 | +0.90% |
| 2025-08-19 | $72.01 | $71.28 | $0.73 | 2,297,638.0 | -0.08% |
| 2025-08-18 | $71.70 | $70.80 | $0.905 | 3,074,157.0 | -0.47% |
| 2025-08-15 | $72.16 | $71.39 | $0.77 | 3,237,928.0 | -1.09% |
| 2025-08-14 | $72.69 | $71.97 | $0.725 | 3,244,058.0 | -0.15% |
| 2025-08-13 | $72.88 | $72.29 | $0.59 | 3,854,306.0 | +0.69% |
| 2025-08-12 | $72.73 | $71.75 | $0.985 | 2,557,944.0 | +1.18% |
| 2025-08-11 | $71.99 | $71.13 | $0.86 | 2,209,952.0 | -0.33% |
| 2025-08-08 | $72.32 | $71.42 | $0.90 | 3,839,692.0 | +0.39% |
| 2025-08-07 | $72.33 | $71.32 | $1.02 | 4,782,777.0 | -1.20% |
| 2025-08-06 | $73.77 | $72.06 | $1.70 | 4,584,102.0 | -0.22% |
| 2025-08-05 | $72.45 | $71.69 | $0.765 | 3,262,540.0 | +0.77% |
| 2025-08-04 | $71.89 | $71.28 | $0.6072 | 4,017,376.0 | -0.21% |
Shell Plc Adr 주식 (SHEL) 연도별 가격 이력
이 심층 분석에서는 Shell Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SHEL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Shell Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Shell Plc Adr 주식 (SHEL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $74.21 | $70.80 | $3.41 | 69,312,664.0 | +2.31% |
| 2025-07 | $73.20 | $69.22 | $3.98 | 86,321,095.0 | +2.56% |
| 2025-06 | $73.16 | $66.82 | $6.34 | 109,155,709.0 | +6.33% |
| 2025-05 | $67.87 | $64.31 | $3.56 | 74,186,436.0 | +2.70% |
| 2025-04 | $73.12 | $58.55 | $14.58 | 136,901,417.0 | -12.01% |
| 2025-03 | $74.18 | $65.25 | $8.94 | 115,864,684.0 | +8.63% |
| 2025-02 | $68.48 | $64.93 | $3.55 | 63,227,561.0 | +2.44% |
| 2025-01 | $67.28 | $62.80 | $4.48 | 87,108,715.0 | +5.11% |
Shell Plc Adr 주식 (SHEL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $65.64 | $60.15 | $5.49 | 79,836,129.0 | -4.57% |
| 2024-11 | $68.83 | $64.43 | $4.39 | 88,419,174.0 | -4.16% |
| 2024-10 | $70.56 | $65.09 | $5.46 | 96,199,039.0 | +2.43% |
| 2024-09 | $69.84 | $63.73 | $6.11 | 96,761,331.0 | -7.97% |
| 2024-08 | $74.46 | $68.54 | $5.92 | 68,971,373.0 | -2.13% |
| 2024-07 | $74.02 | $70.82 | $3.20 | 63,450,392.0 | +1.44% |
| 2024-06 | $72.64 | $68.56 | $4.08 | 67,066,019.0 | -0.82% |
| 2024-05 | $74.61 | $70.16 | $4.45 | 77,113,430.0 | +1.56% |
| 2024-04 | $73.94 | $66.59 | $7.35 | 100,436,188.0 | +6.89% |
| 2024-03 | $67.79 | $62.69 | $5.10 | 70,627,424.0 | +6.70% |
| 2024-02 | $64.98 | $62.03 | $2.95 | 98,821,395.0 | -0.13% |
| 2024-01 | $67.65 | $60.34 | $7.31 | 111,405,687.0 | -4.39% |
Shell Plc Adr 주식 (SHEL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $66.36 | $63.03 | $3.33 | 106,799,541.0 | +0.00% |
| 2023-11 | $68.74 | $64.19 | $4.55 | 103,426,945.0 | +1.01% |
| 2023-10 | $68.72 | $61.59 | $7.13 | 142,215,243.0 | +1.18% |
| 2023-09 | $65.96 | $62.48 | $3.48 | 107,427,032.0 | +3.69% |
| 2023-08 | $63.09 | $59.51 | $3.59 | 87,559,260.0 | +0.75% |
| 2023-07 | $63.69 | $58.14 | $5.55 | 95,222,985.0 | +2.07% |
| 2023-06 | $61.17 | $56.03 | $5.14 | 103,767,264.0 | +7.82% |
| 2023-05 | $62.03 | $55.77 | $6.26 | 93,983,441.0 | -9.65% |
| 2023-04 | $62.31 | $59.01 | $3.30 | 78,006,026.0 | +7.72% |
| 2023-03 | $62.73 | $52.47 | $10.26 | 132,955,502.0 | -5.32% |
| 2023-02 | $62.75 | $56.91 | $5.84 | 102,261,568.0 | +3.33% |
| 2023-01 | $60.14 | $54.97 | $5.17 | 82,757,054.0 | +3.27% |
0.80%
0.34%
자본화:
|
볼륨(24시간):