Mercados españoles cerrados en 8 hrs 21 min
IBEX 35
11.245,40 +69,90 (+0,63%) Euro Stoxx 50
5.034,43 +69,34 (+1,40%) Dólar/Euro
1,0808 -0,0006 (-0,05%) Petróleo Brent
82,23 -0,37 (-0,45%) Oro
2.331,30 -23,50 (-1,00%) Bitcoin EUR
62.420,99 +186,76 (+0,30%)
Glencore plc (GLEN.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
A partir del 05:30PM BST. Mercado abierto.
Intervalo de fechas:
13 jun 2023 - 13 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 12 jun 2024 | 0,00 | 0,00 | 0,00 | 462,90 | 462,90 | 27 |
| 11 jun 2024 | 474,50 | 478,90 | 458,40 | 465,55 | 465,55 | 47.231.218 |
| 10 jun 2024 | 467,30 | 476,20 | 466,20 | 475,80 | 475,80 | 12.245.909 |
| 07 jun 2024 | 475,85 | 480,10 | 466,25 | 469,75 | 469,75 | 26.382.699 |
| 06 jun 2024 | 472,10 | 477,85 | 467,20 | 477,20 | 477,20 | 22.808.747 |
| 05 jun 2024 | 468,50 | 471,35 | 464,90 | 470,05 | 470,05 | 26.654.418 |
| 04 jun 2024 | 479,95 | 479,95 | 467,20 | 468,40 | 468,40 | 33.131.643 |
| 03 jun 2024 | 485,35 | 486,80 | 476,65 | 481,50 | 481,50 | 17.135.011 |
| 31 may 2024 | 484,10 | 485,40 | 479,60 | 480,75 | 480,75 | 84.060.796 |
| 30 may 2024 | 473,90 | 486,15 | 470,90 | 481,90 | 481,90 | 43.793.528 |
| 29 may 2024 | 487,60 | 491,95 | 479,75 | 483,25 | 483,25 | 20.500.012 |
| 28 may 2024 | 487,65 | 492,15 | 481,00 | 489,00 | 489,00 | 60.968.576 |
| 24 may 2024 | 479,65 | 486,40 | 476,65 | 483,95 | 483,95 | 10.405.517 |
| 23 may 2024 | 481,00 | 488,61 | 476,60 | 483,45 | 483,45 | 20.298.470 |
| 22 may 2024 | 495,55 | 502,90 | 479,15 | 483,00 | 483,00 | 56.767.166 |
| 21 may 2024 | 499,00 | 504,60 | 496,25 | 499,90 | 499,90 | 23.073.023 |
| 20 may 2024 | 500,00 | 506,72 | 498,40 | 501,50 | 501,50 | 25.420.083 |
| 17 may 2024 | 495,00 | 498,45 | 487,55 | 497,00 | 497,00 | 43.470.926 |
| 16 may 2024 | 489,65 | 495,00 | 484,95 | 493,00 | 493,00 | 27.703.343 |
| 15 may 2024 | 494,55 | 498,90 | 485,55 | 487,90 | 487,90 | 25.352.094 |
| 14 may 2024 | 476,40 | 492,50 | 475,15 | 492,50 | 492,50 | 81.765.755 |
| 13 may 2024 | 474,75 | 478,90 | 472,70 | 475,40 | 475,40 | 33.670.670 |
| 10 may 2024 | 468,20 | 479,65 | 460,75 | 476,00 | 476,00 | 36.393.268 |
| 09 may 2024 | 462,10 | 466,75 | 457,90 | 463,55 | 463,55 | 44.413.332 |
| 08 may 2024 | 466,50 | 467,01 | 457,45 | 460,70 | 460,70 | 69.032.654 |
| 07 may 2024 | 460,00 | 469,05 | 459,40 | 467,95 | 467,95 | 28.078.420 |
| 03 may 2024 | 451,15 | 461,50 | 448,40 | 455,00 | 455,00 | 25.914.850 |
| 02 may 2024 | 464,40 | 469,30 | 453,05 | 458,70 | 458,70 | 46.263.484 |
| 02 may 2024 | 6.5 Dividendo | |||||
| 01 may 2024 | 473,60 | 465,70 | 465,00 | 466,50 | 460,00 | 2.058.475 |
| 30 abr 2024 | 473,45 | 473,45 | 469,74 | 467,70 | 461,18 | 36.605.263 |
| 29 abr 2024 | 474,10 | 476,20 | 469,40 | 473,45 | 466,85 | 17.953.900 |
| 26 abr 2024 | 474,35 | 477,20 | 468,85 | 469,50 | 462,96 | 23.930.228 |
| 25 abr 2024 | 478,00 | 479,60 | 464,75 | 468,60 | 462,07 | 46.643.686 |
| 24 abr 2024 | 475,00 | 479,55 | 471,85 | 474,10 | 467,49 | 91.615.218 |
| 23 abr 2024 | 472,85 | 472,87 | 463,40 | 468,50 | 461,97 | 25.885.803 |
| 22 abr 2024 | 473,95 | 482,00 | 472,45 | 474,90 | 468,28 | 49.296.256 |
| 19 abr 2024 | 473,80 | 478,63 | 467,90 | 474,30 | 467,69 | 84.938.901 |
| 18 abr 2024 | 474,10 | 475,06 | 470,00 | 475,00 | 468,38 | 70.400.214 |
| 17 abr 2024 | 464,95 | 480,64 | 464,85 | 472,85 | 466,26 | 38.033.271 |
| 16 abr 2024 | 472,70 | 475,30 | 463,90 | 466,60 | 460,10 | 40.152.207 |
| 15 abr 2024 | 487,10 | 489,16 | 476,60 | 481,65 | 474,94 | 30.057.399 |
| 12 abr 2024 | 467,90 | 488,20 | 467,90 | 485,70 | 478,93 | 51.549.012 |
| 11 abr 2024 | 467,10 | 470,15 | 459,60 | 462,15 | 455,71 | 27.370.826 |
| 10 abr 2024 | 476,25 | 478,30 | 462,65 | 468,00 | 461,48 | 73.895.449 |
| 09 abr 2024 | 467,00 | 476,20 | 466,10 | 473,00 | 466,41 | 76.475.216 |
| 08 abr 2024 | 458,15 | 469,10 | 457,95 | 466,80 | 460,30 | 35.053.075 |
| 05 abr 2024 | 457,90 | 464,20 | 455,70 | 458,10 | 451,72 | 22.811.254 |
| 04 abr 2024 | 460,20 | 466,95 | 459,85 | 463,55 | 457,09 | 29.108.298 |
| 03 abr 2024 | 447,30 | 458,35 | 444,25 | 458,30 | 451,91 | 68.835.890 |
| 02 abr 2024 | 442,30 | 449,85 | 441,15 | 448,40 | 442,15 | 41.349.309 |
| 28 mar 2024 | 433,60 | 437,20 | 431,23 | 435,30 | 429,23 | 30.171.017 |
| 27 mar 2024 | 423,50 | 428,75 | 420,25 | 428,75 | 422,78 | 18.265.442 |
| 26 mar 2024 | 419,50 | 428,05 | 418,00 | 423,95 | 418,04 | 18.083.084 |
| 25 mar 2024 | 426,65 | 429,72 | 423,60 | 423,60 | 417,70 | 29.544.306 |
| 22 mar 2024 | 424,20 | 434,45 | 423,10 | 428,85 | 422,87 | 34.744.551 |
| 21 mar 2024 | 428,10 | 433,00 | 426,70 | 428,00 | 422,04 | 70.078.436 |
| 20 mar 2024 | 419,40 | 420,07 | 413,95 | 416,20 | 410,40 | 30.724.187 |
| 19 mar 2024 | 421,25 | 423,55 | 413,39 | 418,60 | 412,77 | 63.550.905 |
| 18 mar 2024 | 424,15 | 428,30 | 422,60 | 422,60 | 416,71 | 27.246.352 |
| 15 mar 2024 | 423,75 | 428,08 | 419,90 | 425,20 | 419,28 | 95.872.842 |
| 14 mar 2024 | 420,00 | 422,20 | 415,85 | 417,25 | 411,44 | 45.797.211 |
| 13 mar 2024 | 405,85 | 422,20 | 402,80 | 419,20 | 413,36 | 103.279.556 |
| 12 mar 2024 | 402,80 | 408,87 | 399,45 | 399,95 | 394,38 | 50.222.798 |
| 11 mar 2024 | 394,35 | 398,50 | 391,20 | 398,40 | 392,85 | 21.774.900 |
| 08 mar 2024 | 399,35 | 406,45 | 397,11 | 400,75 | 395,17 | 42.848.279 |
| 07 mar 2024 | 390,70 | 400,55 | 389,75 | 399,10 | 393,54 | 62.867.102 |
| 06 mar 2024 | 385,30 | 392,50 | 384,25 | 389,15 | 383,73 | 43.003.141 |
| 05 mar 2024 | 377,00 | 388,91 | 374,25 | 385,35 | 379,98 | 40.961.378 |
| 04 mar 2024 | 381,15 | 381,45 | 376,85 | 380,20 | 374,90 | 19.757.111 |
| 01 mar 2024 | 377,55 | 383,05 | 376,15 | 382,45 | 377,12 | 29.571.049 |
| 29 feb 2024 | 376,65 | 379,95 | 372,75 | 375,15 | 369,92 | 36.513.673 |
| 28 feb 2024 | 370,70 | 373,70 | 368,33 | 373,45 | 368,25 | 34.034.514 |
| 27 feb 2024 | 371,80 | 373,55 | 366,80 | 372,05 | 366,87 | 50.218.466 |
| 26 feb 2024 | 371,20 | 372,70 | 366,98 | 368,95 | 363,81 | 35.974.253 |
| 23 feb 2024 | 379,20 | 380,80 | 371,25 | 375,80 | 370,56 | 61.659.051 |
| 22 feb 2024 | 390,00 | 393,15 | 378,40 | 379,90 | 374,61 | 51.500.067 |
| 21 feb 2024 | 377,85 | 390,95 | 365,31 | 386,05 | 380,67 | 78.213.840 |
| 20 feb 2024 | 391,20 | 393,45 | 385,86 | 390,40 | 384,96 | 39.945.073 |
| 19 feb 2024 | 398,50 | 398,85 | 391,85 | 395,40 | 389,89 | 19.213.606 |
| 16 feb 2024 | 396,45 | 405,45 | 396,45 | 399,55 | 393,98 | 47.195.576 |
| 15 feb 2024 | 389,80 | 395,50 | 386,95 | 391,05 | 385,60 | 22.151.485 |
| 14 feb 2024 | 391,65 | 392,60 | 385,47 | 391,45 | 386,00 | 66.183.260 |
| 13 feb 2024 | 398,40 | 399,45 | 390,49 | 392,70 | 387,23 | 30.138.922 |
| 12 feb 2024 | 385,95 | 396,40 | 385,45 | 394,25 | 388,76 | 37.551.815 |
| 09 feb 2024 | 395,05 | 395,65 | 383,00 | 385,05 | 379,68 | 78.351.494 |
| 08 feb 2024 | 403,00 | 404,70 | 396,25 | 396,80 | 391,27 | 22.432.239 |
| 07 feb 2024 | 410,50 | 412,55 | 400,50 | 402,40 | 396,79 | 32.675.464 |
| 06 feb 2024 | 413,10 | 415,85 | 407,78 | 410,50 | 404,78 | 22.025.123 |
| 05 feb 2024 | 415,45 | 418,05 | 406,65 | 409,40 | 403,70 | 34.792.983 |
| 02 feb 2024 | 426,50 | 428,00 | 416,90 | 417,60 | 411,78 | 38.502.040 |
| 01 feb 2024 | 414,30 | 429,75 | 414,30 | 426,10 | 420,16 | 47.106.298 |
| 31 ene 2024 | 422,85 | 424,80 | 416,10 | 420,45 | 414,59 | 26.787.780 |
| 30 ene 2024 | 424,35 | 427,60 | 419,80 | 421,05 | 415,18 | 23.237.088 |
| 29 ene 2024 | 420,20 | 425,55 | 418,90 | 424,95 | 419,03 | 36.148.971 |
| 26 ene 2024 | 415,85 | 426,65 | 415,70 | 422,70 | 416,81 | 24.790.458 |
| 25 ene 2024 | 417,10 | 419,25 | 414,65 | 416,15 | 410,35 | 25.546.929 |
| 24 ene 2024 | 414,15 | 419,20 | 412,90 | 417,10 | 411,29 | 37.962.628 |
| 23 ene 2024 | 403,20 | 408,65 | 401,25 | 405,15 | 399,50 | 86.857.166 |
| 22 ene 2024 | 412,15 | 414,95 | 397,45 | 397,90 | 392,36 | 45.647.283 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.