Mercados españoles abiertos en 3 hrs 50 min

Glencore PLC (8GC.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,30-0,20 (-3,64%)
Al cierre: 08:01AM CEST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20245,305,305,305,305,30-
02 may 20245,505,505,505,505,50200
02 may 20240.065 Dividendo
30 abr 20245,535,535,535,535,47-
29 abr 20245,525,525,525,525,45-
26 abr 20245,525,525,525,525,46-
25 abr 20245,505,505,505,505,43-
24 abr 20245,485,485,485,485,41-
23 abr 20245,525,525,525,525,46-
22 abr 20245,495,495,495,495,43-
19 abr 20245,485,485,485,485,42-
18 abr 20245,525,525,525,525,46-
17 abr 20245,465,465,465,465,39-
16 abr 20245,555,555,555,555,48-
15 abr 20245,605,605,605,605,54-
12 abr 20245,395,605,395,605,54250
11 abr 20245,475,475,475,475,41-
10 abr 20245,535,535,535,535,47-
09 abr 20245,425,425,425,425,36-
08 abr 20245,285,345,285,345,28-
05 abr 20245,275,275,275,275,20-
04 abr 20245,325,435,325,435,3741.100
03 abr 20245,215,215,215,215,15-
02 abr 20245,125,225,125,225,162800
28 mar 20245,005,005,005,004,94-
27 mar 20244,934,994,934,994,93450
26 mar 20244,894,894,894,894,83-
25 mar 20244,984,984,984,984,92-
22 mar 20244,974,974,974,974,91-
21 mar 20244,944,944,944,944,88-
20 mar 20244,874,874,874,874,81-
19 mar 20244,944,944,914,914,865000
18 mar 20244,984,984,974,974,91400
15 mar 20244,844,844,844,844,78-
14 mar 20244,924,924,924,924,86-
13 mar 20244,754,754,754,754,69-
12 mar 20244,704,704,704,704,65-
11 mar 20244,684,684,684,684,62-
08 mar 20244,624,624,624,624,57-
07 mar 20244,534,534,534,534,48-
06 mar 20244,494,494,494,494,44-
05 mar 20244,514,514,514,514,46-
04 mar 20244,444,444,444,444,39-
01 mar 20244,414,414,414,414,36-
29 feb 20244,354,354,354,354,30-
28 feb 20244,344,344,344,344,29-
27 feb 20244,304,304,304,304,25-
26 feb 20244,354,354,354,354,30-
23 feb 20244,404,404,404,404,351000
22 feb 20244,504,504,504,504,44-
21 feb 20244,554,554,554,554,49-
20 feb 20244,584,584,544,544,49200
19 feb 20244,654,654,654,654,60-
16 feb 20244,654,654,654,654,60-
15 feb 20244,584,584,584,584,52-
14 feb 20244,584,584,584,584,53-
13 feb 20244,654,654,654,654,60-
12 feb 20244,524,564,524,564,504000
09 feb 20244,684,684,494,494,441500
08 feb 20244,754,754,754,754,69-
07 feb 20244,824,824,824,824,76-
06 feb 20244,784,784,784,784,73-
05 feb 20244,894,894,854,854,80255
02 feb 20245,025,025,025,024,96-
01 feb 20244,945,014,945,014,9550
31 ene 20244,934,934,934,934,88-
30 ene 20245,005,005,005,004,94-
29 ene 20244,974,974,974,974,91-
26 ene 20244,854,854,854,854,79-
25 ene 20244,874,874,874,874,81-
24 ene 20244,804,804,804,804,74-
23 ene 20244,664,754,664,754,691000
22 ene 20244,854,854,854,854,79-
19 ene 20244,904,904,854,854,791550
18 ene 20244,924,924,924,924,86-
17 ene 20244,934,934,934,934,87-
16 ene 20245,175,175,175,175,11-
15 ene 20245,205,205,205,205,13-
12 ene 20245,205,205,205,205,13-
11 ene 20245,225,225,225,225,16-
10 ene 20245,245,245,245,245,18-
09 ene 20245,325,325,325,325,25-
08 ene 20245,385,385,325,325,2613
05 ene 20245,295,295,295,295,23-
04 ene 20245,325,325,325,325,25-
03 ene 20245,385,385,385,385,32-
02 ene 20245,475,475,475,475,4040
29 dic 20235,415,435,415,435,36-
28 dic 20235,435,435,435,435,37-
27 dic 20235,465,465,465,465,40-
22 dic 20235,385,385,385,385,32-
21 dic 20235,375,375,375,375,30-
20 dic 20235,435,435,435,435,37-
19 dic 20235,365,365,365,365,30-
18 dic 20235,365,365,365,365,30-
15 dic 20235,275,275,275,275,21-
14 dic 20235,125,125,125,125,06-
13 dic 20235,075,075,075,075,01-
12 dic 20235,195,195,195,195,13-
11 dic 20235,265,265,225,225,164000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...