Mercados españoles abiertos en 2 hrs 34 min

Glencore PLC (8GC.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,46-0,07 (-1,32%)
Al cierre: 08:00AM CEST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20245,465,465,465,465,461000
02 may 20240.065 Dividendo
30 abr 20245,535,535,535,535,47-
29 abr 20245,525,525,525,525,46-
26 abr 20245,505,515,505,515,45700
25 abr 20245,505,505,505,505,43-
24 abr 20245,505,505,505,505,43-
23 abr 20245,525,525,525,525,45-
22 abr 20245,515,515,515,515,45-
19 abr 20245,535,535,535,535,47-
18 abr 20245,525,545,525,545,481500
17 abr 20245,485,485,485,485,42-
16 abr 20245,575,575,445,485,424500
15 abr 20245,645,665,645,645,58132.000
12 abr 20245,435,705,435,705,63400
11 abr 20245,495,495,445,445,383000
10 abr 20245,535,555,465,465,392000
09 abr 20245,425,425,425,425,36-
08 abr 20245,295,295,295,295,23-
05 abr 20245,295,295,295,295,23-
04 abr 20245,325,325,325,325,25-
03 abr 20245,215,215,215,215,15-
02 abr 20245,075,215,075,215,151000
28 mar 20244,995,114,995,075,012634
27 mar 20244,944,944,944,944,88-
26 mar 20244,944,944,944,944,88-
25 mar 20245,015,015,015,014,95200
22 mar 20245,005,005,005,004,94-
21 mar 20244,945,034,945,034,97190
20 mar 20244,904,904,894,894,8320.000
19 mar 20244,974,974,974,974,91-
18 mar 20244,994,994,994,994,94-
15 mar 20244,875,004,875,004,941000
14 mar 20244,924,924,874,874,82600
13 mar 20244,754,874,754,874,821103
12 mar 20244,704,704,704,704,65-
11 mar 20244,684,684,684,684,63-
08 mar 20244,644,644,644,644,59-
07 mar 20244,534,664,534,644,591010
06 mar 20244,494,494,494,494,44-
05 mar 20244,404,404,404,404,3410.000
04 mar 20244,414,454,414,444,393151
01 mar 20244,374,374,374,374,32-
29 feb 20244,364,364,364,364,31-
28 feb 20244,344,354,344,354,30220
27 feb 20244,314,314,314,314,26-
26 feb 20244,384,384,354,354,301000
23 feb 20244,434,434,384,384,33300
22 feb 20244,534,534,444,444,382000
21 feb 20244,604,604,604,604,55-
20 feb 20244,604,604,604,604,55-
19 feb 20244,684,684,684,684,63-
16 feb 20244,554,684,554,684,63100
15 feb 20244,594,594,544,544,49300
14 feb 20244,614,614,574,574,521500
13 feb 20244,654,654,614,614,55260
12 feb 20244,524,524,524,524,4740
09 feb 20244,724,724,724,724,67650
08 feb 20244,754,754,634,634,585201
07 feb 20244,834,834,704,704,641300
06 feb 20244,804,834,804,834,77650
05 feb 20244,894,894,804,804,7410.040
02 feb 20244,994,994,994,994,94-
01 feb 20244,974,994,974,994,941100
31 ene 20244,974,974,974,974,91-
30 ene 20245,005,004,974,974,91100
29 ene 20244,974,974,974,974,91-
26 ene 20244,884,974,884,974,91400
25 ene 20244,874,894,874,894,831400
24 ene 20244,784,784,784,784,73-
23 ene 20244,704,734,704,734,671500
22 ene 20244,844,844,844,844,78-
19 ene 20244,934,934,814,814,75867
18 ene 20244,954,954,954,954,89-
17 ene 20245,025,024,954,954,89500
16 ene 20245,185,185,185,185,12-
15 ene 20245,245,245,245,245,17-
12 ene 20245,245,245,245,245,17-
11 ene 20245,225,245,225,245,17360
10 ene 20245,265,265,205,205,141051
09 ene 20245,355,355,285,285,221000
08 ene 20245,405,405,355,355,29500
05 ene 20245,325,395,305,395,33950
04 ene 20245,325,325,325,325,26100
03 ene 20245,405,405,305,305,24120
02 ene 20245,465,465,415,415,3565
29 dic 20235,415,475,415,465,40100
28 dic 20235,445,445,445,445,38184
27 dic 20235,465,465,465,465,39330
22 dic 20235,385,385,385,385,32-
21 dic 20235,375,385,375,385,312002
20 dic 20235,435,435,435,435,37-
19 dic 20235,375,375,375,375,31-
18 dic 20235,375,375,375,375,31-
15 dic 20235,275,495,275,375,3111.400
14 dic 20235,125,125,125,125,06-
13 dic 20235,095,095,035,034,971800
12 dic 20235,185,185,105,105,041899
11 dic 20235,315,315,235,235,17500
08 dic 20235,285,375,285,375,3041
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...