Shell PLC (SHEL)

SHEL
🏛️ 네덜란드 →
31.02
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 19.27 19.42 19.22 19.31 2.7M
2021-12-30 19.34 19.47 19.27 19.30 5.3M
2021-12-29 19.56 19.83 19.29 19.35 9.2M
2021-12-28 19.45 19.66 19.41 19.48 4.8M
2021-12-27 19.35 19.46 19.15 19.46 4.8M
2021-12-24 19.38 19.59 19.35 19.44 2.0M
2021-12-23 19.27 19.67 19.22 19.50 9.4M
2021-12-22 19.04 19.17 18.91 19.17 6.6M
2021-12-21 18.67 19.06 18.58 19.04 9.4M
2021-12-20 18.21 18.51 18.11 18.46 10.9M
2021-12-17 18.92 19.06 18.65 18.80 13.2M
2021-12-16 19.05 19.25 18.97 19.17 8.9M
2021-12-15 18.93 19.01 18.69 18.76 10.3M
2021-12-14 18.91 19.19 18.87 19.08 11.3M
2021-12-13 19.50 19.54 18.93 18.96 9.6M
2021-12-10 19.39 19.72 19.34 19.44 7.7M
2021-12-09 19.69 19.78 19.34 19.54 8.4M
2021-12-08 19.83 19.95 19.58 19.77 11.0M
2021-12-07 19.95 20.14 19.83 19.97 13.0M
2021-12-06 19.50 19.92 19.50 19.76 13.2M
2021-12-03 19.54 19.66 19.31 19.36 13.0M
2021-12-02 18.64 19.34 18.61 19.24 15.7M
2021-12-01 18.90 19.19 18.85 18.94 12.6M
2021-11-30 18.41 18.72 18.20 18.58 18.8M
2021-11-29 18.84 19.29 18.66 18.85 14.0M
2021-11-26 18.70 18.74 18.14 18.36 23.1M
2021-11-25 19.72 19.73 19.49 19.61 7.1M
2021-11-24 19.54 19.81 19.44 19.71 9.4M
2021-11-23 19.08 19.59 18.99 19.45 10.2M
2021-11-22 19.12 19.35 18.84 19.24 11.2M
2021-11-19 19.88 20.01 19.11 19.16 15.3M
2021-11-18 19.86 19.89 19.58 19.75 9.3M
2021-11-17 20.07 20.24 19.90 20.12 9.7M
2021-11-16 19.86 20.30 19.84 20.13 15.2M
2021-11-15 19.30 19.77 19.30 19.74 12.8M
2021-11-12 19.41 19.48 19.19 19.29 9.1M
2021-11-11 19.40 19.57 19.31 19.51 9.9M
2021-11-10 19.84 19.98 19.61 19.76 13.9M
2021-11-09 19.82 20.00 19.56 19.70 8.6M
2021-11-08 19.91 20.14 19.79 19.84 11.1M
2021-11-05 19.41 19.87 19.36 19.79 9.9M
2021-11-04 19.35 19.73 19.35 19.53 13.2M
2021-11-03 19.54 19.60 19.21 19.34 12.6M
2021-11-02 19.90 19.90 19.46 19.61 14.6M
2021-11-01 19.93 20.10 19.83 19.93 13.6M
2021-10-29 20.07 20.42 19.90 19.97 18.8M
2021-10-28 20.64 20.90 20.01 20.30 24.2M
2021-10-27 21.00 21.11 20.80 20.98 12.1M
2021-10-26 21.10 21.29 21.00 21.14 7.7M
2021-10-25 20.95 21.23 20.89 21.16 9.2M
2021-10-22 20.90 21.11 20.81 20.82 8.7M
2021-10-21 21.11 21.23 20.91 20.94 9.4M
2021-10-20 21.11 21.39 21.00 21.28 11.9M
2021-10-19 21.00 21.19 20.93 21.19 10.5M
2021-10-18 21.15 21.23 20.94 21.00 10.3M
2021-10-15 20.90 21.14 20.86 21.07 15.9M
2021-10-14 20.57 20.89 20.54 20.66 12.9M
2021-10-13 20.41 20.45 20.13 20.38 13.6M
2021-10-12 20.38 20.59 20.26 20.50 11.0M
2021-10-11 20.39 20.70 20.38 20.55 13.5M
2021-10-08 20.00 20.35 19.93 20.26 14.6M
2021-10-07 19.72 19.90 19.27 19.84 16.1M
2021-10-06 20.14 20.14 19.55 19.59 19.4M
2021-10-05 19.79 20.21 19.73 20.15 18.5M
2021-10-04 19.44 19.97 19.36 19.77 15.9M
2021-10-01 19.17 19.59 19.09 19.43 14.4M
2021-09-30 19.30 19.58 19.18 19.43 18.8M
2021-09-29 18.98 19.27 18.66 19.26 18.7M
2021-09-28 19.03 19.46 19.00 19.17 30.7M
2021-09-27 18.19 18.86 18.18 18.86 25.0M
2021-09-24 18.00 18.04 17.80 17.99 10.9M
2021-09-23 17.89 18.00 17.76 17.97 12.7M
2021-09-22 17.62 17.90 17.60 17.78 13.1M
2021-09-21 17.16 17.76 17.16 17.47 21.5M
2021-09-20 16.95 17.00 16.74 16.90 13.9M
2021-09-17 17.40 17.47 17.11 17.18 17.1M
2021-09-16 17.50 17.65 17.27 17.30 12.8M
2021-09-15 17.05 17.49 17.05 17.44 17.8M
2021-09-14 17.15 17.35 17.02 17.09 10.9M
2021-09-13 16.73 17.18 16.73 17.14 13.1M
2021-09-10 16.80 16.85 16.65 16.73 7.7M
2021-09-09 16.67 16.83 16.54 16.71 10.2M
2021-09-08 16.87 17.05 16.67 16.82 8.8M
2021-09-07 16.91 17.06 16.84 16.91 6.0M
2021-09-06 16.85 16.96 16.83 16.93 5.0M
2021-09-03 17.01 17.09 16.84 16.84 7.5M
2021-09-02 16.71 17.13 16.68 17.09 8.9M
2021-09-01 16.95 17.08 16.72 16.72 8.2M
2021-08-31 16.97 17.05 16.77 16.82 8.8M
2021-08-30 17.11 17.13 16.95 17.01 4.6M
2021-08-27 16.85 17.10 16.81 17.08 7.6M
2021-08-26 16.76 16.97 16.71 16.83 6.8M
2021-08-25 16.86 16.91 16.76 16.84 8.5M
2021-08-24 16.85 16.93 16.74 16.85 8.4M
2021-08-23 16.56 16.81 16.42 16.76 10.2M
2021-08-20 16.35 16.45 16.25 16.38 10.4M
2021-08-19 16.61 16.70 16.29 16.33 17.3M
2021-08-18 17.05 17.08 16.91 17.07 7.3M
2021-08-17 16.80 17.22 16.73 17.13 9.0M
2021-08-16 17.07 17.08 16.74 16.90 11.0M
2021-08-13 17.37 17.41 17.23 17.29 6.7M
2021-08-12 17.64 17.67 17.39 17.44 8.8M
2021-08-11 17.66 17.78 17.62 17.77 9.4M
2021-08-10 17.48 17.65 17.40 17.62 11.4M
2021-08-09 17.50 17.59 17.31 17.49 11.0M
2021-08-06 17.50 17.66 17.42 17.63 7.6M
2021-08-05 17.18 17.60 17.18 17.57 10.7M
2021-08-04 17.55 17.59 17.17 17.35 10.8M
2021-08-03 17.20 17.61 17.16 17.52 16.6M
2021-08-02 17.23 17.49 17.16 17.16 11.2M
2021-07-30 17.16 17.34 17.07 17.09 13.1M
2021-07-29 17.05 17.55 17.05 17.32 22.1M
2021-07-28 16.61 16.76 16.57 16.71 8.1M
2021-07-27 16.60 16.69 16.41 16.62 9.7M
2021-07-26 16.00 16.65 15.91 16.57 10.4M
2021-07-23 16.19 16.36 16.04 16.13 7.0M
2021-07-22 16.30 16.41 16.05 16.09 7.5M
2021-07-21 15.77 16.37 15.70 16.27 11.2M
2021-07-20 15.80 15.98 15.46 15.75 12.3M
2021-07-19 16.20 16.32 15.58 15.69 20.5M
2021-07-16 16.61 16.83 16.38 16.50 12.4M
2021-07-15 16.83 16.83 16.47 16.66 13.2M
2021-07-14 17.04 17.43 17.01 17.03 9.4M
2021-07-13 17.24 17.36 17.05 17.08 8.5M
2021-07-12 17.20 17.27 16.96 17.16 7.0M
2021-07-09 17.07 17.25 16.87 17.22 10.1M
2021-07-08 17.00 17.09 16.66 17.09 14.2M
2021-07-07 17.50 17.74 16.96 17.06 17.8M
2021-07-06 17.69 17.82 17.12 17.16 14.7M
2021-07-05 17.33 17.55 17.25 17.52 7.7M
2021-07-02 17.46 17.51 17.25 17.32 7.9M
2021-07-01 17.10 17.55 17.04 17.46 14.8M
2021-06-30 16.95 17.15 16.79 17.00 8.7M
2021-06-29 16.94 17.21 16.88 17.00 8.3M
2021-06-28 17.51 17.58 16.93 16.94 12.7M
2021-06-25 17.55 17.65 17.46 17.54 10.8M
2021-06-24 17.40 17.59 17.28 17.43 10.1M
2021-06-23 17.20 17.66 17.13 17.36 16.1M
2021-06-22 17.07 17.17 16.94 17.12 11.5M
2021-06-21 16.47 16.90 16.25 16.80 10.3M
2021-06-18 17.20 17.24 16.51 16.67 26.1M
2021-06-17 17.25 17.69 17.22 17.23 14.6M
2021-06-16 17.41 17.61 17.24 17.29 11.5M
2021-06-15 17.06 17.42 16.97 17.38 16.2M
2021-06-14 16.77 17.22 16.75 17.13 17.1M
2021-06-11 16.53 16.75 16.47 16.71 9.2M
2021-06-10 16.38 16.75 16.27 16.58 11.9M
2021-06-09 16.26 16.48 16.16 16.43 9.0M
2021-06-08 16.28 16.30 15.96 16.26 10.8M
2021-06-07 16.39 16.47 16.17 16.35 5.6M
2021-06-04 16.55 16.56 16.35 16.39 8.1M
2021-06-03 16.50 16.52 16.23 16.49 9.2M
2021-06-02 16.19 16.47 16.14 16.46 15.6M
2021-06-01 15.88 16.18 15.84 16.09 13.5M
2021-05-31 15.79 15.80 15.65 15.68 5.8M
2021-05-28 15.90 15.99 15.80 15.83 8.8M
2021-05-27 15.94 16.05 15.77 15.89 13.9M
2021-05-26 16.00 16.17 15.93 16.09 12.6M
2021-05-25 16.50 16.51 15.99 15.99 11.4M
2021-05-24 16.43 16.47 16.24 16.46 5.4M
2021-05-21 16.23 16.46 16.12 16.39 12.4M
2021-05-20 16.16 16.23 15.87 16.19 11.1M
2021-05-19 16.36 16.46 15.96 16.14 15.1M
2021-05-18 16.90 17.00 16.63 16.64 14.6M
2021-05-17 16.65 16.74 16.36 16.73 12.9M
2021-05-14 16.30 16.65 16.20 16.63 10.6M
2021-05-13 16.24 16.33 15.82 16.22 12.5M
2021-05-12 16.09 16.70 15.98 16.65 13.8M
2021-05-11 16.41 16.45 16.00 16.05 18.3M
2021-05-10 16.80 16.89 16.62 16.65 12.7M
2021-05-07 16.67 16.74 16.41 16.61 13.7M
2021-05-06 16.55 16.72 16.33 16.51 14.1M
2021-05-05 16.23 16.52 16.18 16.49 15.8M
2021-05-04 16.17 16.51 15.98 16.13 16.0M
2021-05-03 15.87 16.00 15.69 16.00 7.9M
2021-04-30 15.97 16.07 15.80 15.84 11.0M
2021-04-29 16.33 16.41 15.90 15.90 16.0M
2021-04-28 15.94 16.16 15.87 16.08 11.8M
2021-04-27 15.95 16.01 15.71 15.77 8.2M
2021-04-26 15.70 15.98 15.54 15.91 8.7M
2021-04-23 15.75 15.87 15.63 15.72 7.8M
2021-04-22 16.00 16.01 15.75 15.86 10.1M
2021-04-21 15.92 16.17 15.82 15.97 13.3M
2021-04-20 16.40 16.49 15.76 15.79 14.8M
2021-04-19 16.42 16.54 16.27 16.39 6.6M
2021-04-16 16.60 16.71 16.40 16.44 10.4M
2021-04-15 16.81 16.81 16.52 16.64 9.1M
2021-04-14 16.28 16.80 16.21 16.78 12.9M
2021-04-13 16.38 16.40 16.15 16.25 9.1M
2021-04-12 16.30 16.54 16.17 16.39 12.6M
2021-04-09 16.40 16.50 16.24 16.33 8.9M
2021-04-08 16.96 17.01 16.31 16.46 14.4M
2021-04-07 16.84 17.04 16.70 16.87 11.8M
2021-04-06 16.85 17.13 16.85 16.87 14.7M
2021-04-01 16.81 16.93 16.76 16.81 9.7M
2021-03-31 17.13 17.21 16.80 16.80 11.2M
2021-03-30 17.14 17.33 17.03 17.12 9.3M
2021-03-29 17.06 17.28 17.01 17.07 12.1M
2021-03-26 17.02 17.28 16.91 17.12 15.5M
2021-03-25 17.11 17.12 16.45 16.76 14.5M
2021-03-24 16.69 17.20 16.64 17.15 17.8M
2021-03-23 17.27 17.27 16.79 16.88 18.1M
2021-03-22 17.50 17.52 17.35 17.47 9.1M
2021-03-19 17.45 17.82 17.25 17.67 21.3M
2021-03-18 18.04 18.12 17.76 17.86 10.5M
2021-03-17 17.80 18.06 17.71 17.98 12.1M
2021-03-16 18.21 18.29 17.79 17.98 14.0M
2021-03-15 18.60 18.68 18.14 18.23 10.7M
2021-03-12 18.33 18.65 18.32 18.62 9.8M
2021-03-11 18.64 18.69 18.23 18.51 13.6M
2021-03-10 18.11 18.55 18.07 18.47 13.4M
2021-03-09 18.34 18.66 18.08 18.30 21.5M
2021-03-08 18.45 18.57 17.91 18.20 20.1M
2021-03-05 17.85 18.50 17.72 18.13 25.0M
2021-03-04 17.44 17.93 17.17 17.88 17.7M
2021-03-03 17.35 17.52 17.20 17.46 14.5M
2021-03-02 16.92 17.31 16.80 17.24 13.3M
2021-03-01 17.25 17.36 16.99 17.23 15.9M
2021-02-26 17.17 17.29 16.73 16.90 24.5M
2021-02-25 17.50 17.74 17.42 17.48 22.2M
2021-02-24 16.87 17.39 16.66 17.39 20.5M
2021-02-23 16.88 17.18 16.45 16.79 19.5M
2021-02-22 16.37 16.79 16.18 16.71 14.0M
2021-02-19 16.00 16.40 15.94 16.31 12.5M
2021-02-18 16.69 16.79 16.14 16.23 12.1M
2021-02-17 16.65 16.95 16.52 16.70 16.9M
2021-02-16 16.69 16.88 16.39 16.58 18.9M
2021-02-15 16.00 16.64 15.91 16.63 23.4M
2021-02-12 15.27 15.76 15.17 15.70 14.2M
2021-02-11 15.78 15.83 15.31 15.38 14.0M
2021-02-10 15.80 15.83 15.46 15.77 12.6M
2021-02-09 15.97 16.18 15.71 15.73 13.2M
2021-02-08 15.73 15.84 15.50 15.80 13.3M
2021-02-05 15.25 15.72 15.06 15.56 17.5M
2021-02-04 15.17 15.56 14.97 15.11 18.0M
2021-02-03 15.19 15.35 14.82 15.35 19.4M
2021-02-02 15.26 15.42 15.00 15.12 18.0M
2021-02-01 15.42 15.44 15.01 15.08 15.3M
2021-01-29 15.52 15.70 15.32 15.32 11.3M
2021-01-28 15.50 15.88 15.28 15.62 17.2M
2021-01-27 15.80 15.95 15.49 15.95 12.9M
2021-01-26 15.62 16.12 15.56 15.88 11.4M
2021-01-25 16.11 16.16 15.55 15.70 13.4M
2021-01-22 16.18 16.21 15.83 16.09 14.1M
2021-01-21 16.85 16.89 16.40 16.40 11.1M
2021-01-20 16.73 16.87 16.60 16.80 8.9M
2021-01-19 16.75 16.83 16.52 16.67 8.4M
2021-01-18 16.51 16.67 16.44 16.65 8.4M
2021-01-15 16.98 17.08 16.49 16.79 16.0M
2021-01-14 16.68 17.08 16.63 17.08 13.4M
2021-01-13 16.99 17.15 16.66 16.70 12.3M
2021-01-12 16.59 17.00 16.56 16.84 14.5M
2021-01-11 16.35 16.42 16.09 16.38 10.6M
2021-01-08 16.50 16.63 16.32 16.41 11.5M
2021-01-07 16.65 16.75 16.22 16.46 18.0M
2021-01-06 15.88 16.50 15.73 16.47 30.9M
2021-01-05 14.68 15.61 14.64 15.61 25.6M
2021-01-04 14.80 15.19 14.48 14.56 15.8M