Stockscreener 앱 받기
105.80
0.42%
0.44
시간 외 거래:
105.90
0.10
+0.09%
Shell Plc Adr 주식 (SHEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-22 | $106.6 | $104.1 | $2.49 | 4,094,930.0 | +0.42% |
| 2026-10-21 | $105.9 | $104.7 | $1.25 | 4,244,103.0 | -0.17% |
| 2026-10-20 | $106.5 | $104.3 | $2.19 | 5,321,709.0 | +0.69% |
| 2026-10-19 | $106.1 | $104.8 | $1.31 | 5,452,741.0 | -1.73% |
| 2026-10-16 | $106.7 | $105.2 | $1.51 | 5,912,383.0 | +3.00% |
| 2026-10-15 | $104.7 | $103.3 | $1.39 | 6,990,235.0 | -0.03% |
| 2026-10-14 | $103.9 | $103.0 | $0.825 | 6,021,924.0 | +0.57% |
| 2026-10-13 | $103.1 | $102.1 | $1.00 | 4,901,463.0 | +1.38% |
| 2026-10-12 | $102.5 | $101.3 | $1.20 | 6,019,124.0 | +1.41% |
| 2026-10-09 | $101.2 | $100.0 | $1.14 | 8,562,339.0 | -0.02% |
| 2026-10-08 | $100.6 | $99.29 | $1.31 | 9,098,990.0 | +3.46% |
| 2026-10-07 | $98.08 | $96.54 | $1.53 | 4,926,866.0 | -0.79% |
| 2026-10-06 | $98.25 | $96.10 | $2.15 | 8,159,672.0 | +1.14% |
| 2026-10-05 | $96.95 | $94.77 | $2.19 | 6,929,672.0 | +0.30% |
| 2026-10-02 | $96.38 | $94.97 | $1.41 | 7,118,821.0 | +0.65% |
| 2026-10-01 | $95.70 | $94.34 | $1.36 | 9,736,901.0 | +0.59% |
| 2026-09-30 | $95.85 | $94.90 | $0.95 | 9,918,838.0 | -0.09% |
| 2026-09-29 | $95.79 | $94.72 | $1.07 | 7,476,623.0 | -1.38% |
| 2026-09-28 | $97.63 | $96.36 | $1.27 | 7,700,068.0 | +0.72% |
| 2026-09-25 | $96.10 | $95.28 | $0.82 | 5,066,811.0 | +0.19% |
| 2026-09-24 | $96.76 | $95.52 | $1.25 | 5,373,703.0 | +0.20% |
| 2026-09-23 | $95.50 | $94.10 | $1.40 | 5,255,050.0 | +1.58% |
| 2026-09-22 | $94.18 | $92.47 | $1.71 | 5,967,765.0 | +0.71% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $106.7 | $94.34 | $12.34 | 103,491,873.0 | +11.31% |
| 2026-09 | $99.16 | $92.16 | $7.00 | 135,525,685.0 | +3.94% |
| 2026-08 | $94.70 | $87.65 | $7.05 | 118,654,443.0 | -0.59% |
| 2026-07 | $92.07 | $76.26 | $15.81 | 149,847,821.0 | +18.64% |
| 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% |
0.70%
0.12%
자본화:
|
볼륨(24시간):