Mercados españoles abiertos en 3 hrs 19 min

Glencore PLC (8GC.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,52-0,11 (-1,89%)
Al cierre: 08:01AM CEST
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 20245,525,525,525,525,521129
04 jun 20245,625,625,625,625,62-
03 jun 20245,695,695,655,695,691129
31 may 20245,665,665,665,665,66-
30 may 20245,625,635,625,635,631500
29 may 20245,725,725,705,705,70340
28 may 20245,605,605,605,605,60-
27 may 20245,655,655,655,655,65-
24 may 20245,615,615,615,615,61-
23 may 20245,665,665,635,635,63400
22 may 20245,855,855,855,855,85315
21 may 20245,845,845,845,845,84-
20 may 20245,845,845,845,845,84-
17 may 20245,755,755,755,755,75-
16 may 20245,685,685,685,685,68-
15 may 20245,705,705,705,705,70-
14 may 20245,525,525,525,525,52-
13 may 20245,515,515,515,515,5115
10 may 20245,405,405,405,405,40-
09 may 20245,345,345,345,345,34-
08 may 20245,455,455,455,455,45-
07 may 20245,415,465,415,465,461570
06 may 20245,335,335,335,335,33-
03 may 20245,305,315,305,315,31564
02 may 20245,505,505,505,505,50-
02 may 20240.065 Dividendo
30 abr 20245,535,535,505,525,45970
29 abr 20245,525,525,525,525,45-
26 abr 20245,535,535,535,535,46-
25 abr 20245,505,505,485,485,41200
24 abr 20245,485,485,485,485,41-
23 abr 20245,535,535,535,535,4720
22 abr 20245,495,495,495,495,43-
19 abr 20245,485,505,485,505,44690
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 20245,605,695,605,695,621179
12 abr 20245,395,415,395,415,344092
11 abr 20245,475,475,475,475,41-
10 abr 20245,535,575,535,575,51860
09 abr 20245,425,505,425,505,44240
08 abr 20245,325,345,325,345,282000
05 abr 20245,275,275,275,275,20-
04 abr 20245,325,325,325,325,26-
03 abr 20245,225,225,225,225,16-
02 abr 20245,055,245,055,245,181250
28 mar 20245,005,005,005,004,94-
27 mar 20244,934,934,934,934,87-
26 mar 20244,894,984,894,984,924015
25 mar 20244,984,984,984,984,9249
22 mar 20244,974,974,974,974,91-
21 mar 20244,944,944,944,944,88-
20 mar 20244,874,874,874,874,82-
19 mar 20244,944,944,944,944,88-
18 mar 20244,984,984,964,964,9050
15 mar 20244,844,994,844,994,93240
14 mar 20244,914,914,914,914,86-
13 mar 20244,754,754,754,754,70-
12 mar 20244,704,704,704,704,65-
11 mar 20244,684,684,624,624,565000
08 mar 20244,624,754,624,724,665455
07 mar 20244,534,534,534,534,48-
06 mar 20244,494,494,494,494,44-
05 mar 20244,404,474,404,474,42280
04 mar 20244,434,434,434,434,381100
01 mar 20244,394,424,394,424,37250
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 20244,354,354,334,334,28250
23 feb 20244,404,404,404,404,35-
22 feb 20244,504,524,424,424,361800
21 feb 20244,554,554,514,514,462250
20 feb 20244,584,584,584,584,53-
19 feb 20244,654,654,654,654,60-
16 feb 20244,654,704,654,704,651000
15 feb 20244,594,624,594,624,57217
14 feb 20244,584,604,584,584,53700
13 feb 20244,654,654,654,654,60-
12 feb 20244,524,524,524,524,46-
09 feb 20244,684,684,684,684,62-
08 feb 20244,754,754,754,754,69-
07 feb 20244,814,814,814,814,75-
06 feb 20244,784,784,784,784,73-
05 feb 20244,864,864,804,804,74250
02 feb 20245,025,024,984,984,92600
01 feb 20244,944,944,944,944,88-
31 ene 20244,934,934,904,924,87450
30 ene 20245,005,004,944,944,881200
29 ene 20244,974,974,974,974,911100
26 ene 20244,854,984,854,934,88835
25 ene 20244,874,874,874,874,81-
24 ene 20244,804,804,804,804,74-
23 ene 20244,674,734,674,734,67100
22 ene 20244,854,854,854,854,79-
19 ene 20244,904,904,874,874,8120
18 ene 20244,924,924,924,924,86-
17 ene 20244,934,934,934,934,87-
16 ene 20245,175,175,175,175,111104
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...