Stockscreener 앱 받기
67.77
0.19%
0.32
Shell Plc Adr 주식 (SHEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $67.75 | $67.16 | $0.59 | 527,199.0 | +0.43% |
| 2025-06-02 | $67.50 | $66.82 | $0.675 | 3,516,467.0 | +1.86% |
| 2025-05-30 | $66.58 | $65.96 | $0.62 | 3,431,545.0 | -0.33% |
| 2025-05-29 | $66.50 | $66.07 | $0.43 | 3,491,717.0 | +0.61% |
| 2025-05-28 | $66.70 | $65.94 | $0.765 | 3,056,751.0 | -0.97% |
| 2025-05-27 | $66.78 | $66.37 | $0.41 | 2,774,635.0 | +0.59% |
| 2025-05-23 | $66.30 | $65.38 | $0.92 | 3,063,819.0 | +0.53% |
| 2025-05-22 | $66.23 | $65.40 | $0.835 | 3,483,736.0 | -0.62% |
| 2025-05-21 | $67.20 | $66.34 | $0.855 | 3,101,162.0 | -0.39% |
| 2025-05-20 | $66.92 | $66.48 | $0.43 | 2,522,474.0 | -0.07% |
| 2025-05-19 | $66.67 | $65.93 | $0.74 | 2,749,053.0 | +0.08% |
| 2025-05-16 | $67.14 | $66.37 | $0.7708 | 2,506,510.0 | -1.14% |
| 2025-05-15 | $67.44 | $66.31 | $1.13 | 2,669,524.0 | +0.45% |
| 2025-05-14 | $67.54 | $66.93 | $0.61 | 3,214,283.0 | -0.77% |
| 2025-05-13 | $67.87 | $66.55 | $1.32 | 3,693,658.0 | +1.85% |
| 2025-05-12 | $67.09 | $66.14 | $0.95 | 5,153,610.0 | +0.35% |
| 2025-05-09 | $66.17 | $65.50 | $0.6698 | 3,729,501.0 | +1.64% |
| 2025-05-08 | $65.54 | $64.89 | $0.65 | 3,419,063.0 | +0.05% |
| 2025-05-07 | $65.46 | $64.81 | $0.65 | 3,615,652.0 | -0.08% |
| 2025-05-06 | $66.15 | $65.06 | $1.09 | 3,672,564.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $67.75 | $66.82 | $0.93 | 4,043,666.0 | +2.30% |
| 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% |
0.42%
1.34%
자본화:
|
볼륨(24시간):