Stockscreener 앱 받기
82.23
1.02%
0.83
시간 외 거래:
80.31
-1.92
-2.33%
Shell Plc Adr 주식 (SHEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $82.26 | $81.47 | $0.7855 | 3,525,532.0 | +1.02% |
| 2026-07-09 | $82.02 | $81.27 | $0.75 | 3,468,045.0 | -1.02% |
| 2026-07-08 | $82.84 | $81.55 | $1.29 | 8,060,449.0 | +0.30% |
| 2026-07-07 | $82.17 | $80.02 | $2.15 | 9,163,289.0 | +4.93% |
| 2026-07-06 | $78.22 | $77.48 | $0.745 | 6,142,109.0 | +0.15% |
| 2026-07-02 | $78.10 | $77.48 | $0.62 | 5,453,132.0 | +1.89% |
| 2026-07-01 | $76.84 | $76.26 | $0.585 | 6,165,035.0 | -1.25% |
| 2026-06-30 | $78.00 | $77.04 | $0.96 | 5,405,676.0 | +0.85% |
| 2026-06-29 | $77.25 | $76.69 | $0.555 | 7,889,136.0 | +0.47% |
| 2026-06-26 | $77.08 | $76.39 | $0.695 | 4,588,808.0 | -1.03% |
| 2026-06-25 | $77.51 | $76.80 | $0.71 | 6,218,652.0 | -0.48% |
| 2026-06-24 | $78.31 | $77.17 | $1.14 | 9,528,909.0 | -2.28% |
| 2026-06-23 | $79.61 | $78.93 | $0.68 | 5,193,482.0 | -0.19% |
| 2026-06-22 | $79.99 | $78.90 | $1.09 | 5,388,472.0 | +1.08% |
| 2026-06-18 | $78.96 | $77.94 | $1.02 | 8,159,360.0 | -1.95% |
| 2026-06-17 | $81.87 | $80.16 | $1.72 | 6,209,307.0 | -2.27% |
| 2026-06-16 | $82.60 | $81.85 | $0.75 | 6,006,552.0 | -0.44% |
| 2026-06-15 | $83.04 | $81.80 | $1.24 | 7,692,834.0 | -3.56% |
| 2026-06-12 | $86.47 | $84.95 | $1.52 | 7,010,184.0 | -0.22% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $82.84 | $76.26 | $6.58 | 45,503,123.0 | +6.05% |
| 2026-06 | $88.03 | $76.39 | $11.64 | 137,872,486.0 | -7.82% |
| 2026-05 | $90.49 | $83.14 | $7.35 | 153,649,716.0 | -7.22% |
| 2026-04 | $94.66 | $86.00 | $8.66 | 176,504,682.0 | -2.51% |
| 2026-03 | $94.90 | $81.55 | $13.36 | 184,255,684.0 | +11.36% |
| 2026-02 | $83.67 | $74.47 | $9.20 | 122,758,353.0 | +8.41% |
| 2026-01 | $78.17 | $68.62 | $9.55 | 122,657,943.0 | +4.83% |
Shell Plc Adr 주식 (SHEL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $75.18 | $70.11 | $5.06 | 75,750,616.0 | +0.08% |
| 2025-11 | $77.47 | $72.46 | $5.01 | 78,772,601.0 | -1.53% |
| 2025-10 | $76.38 | $71.19 | $5.19 | 94,595,770.0 | +4.74% |
| 2025-09 | $73.98 | $70.43 | $3.55 | 94,706,253.0 | -3.18% |
| 2025-08 | $74.21 | $70.80 | $3.41 | 67,438,719.0 | +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% |
0.35%
0.26%
자본화:
|
볼륨(24시간):