Mercados españoles cerrados

Glencore PLC (8GCA.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,50-0,30 (-2,78%)
Al cierre: 09:00PM CEST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202411,0011,0010,5010,5010,50450
02 may 20240.13 Dividendo
30 abr 202411,0011,1010,8010,8010,67-
29 abr 202411,0011,0010,9011,0010,87-
26 abr 202410,9011,0010,8010,9010,77-
25 abr 202411,0011,1010,8010,9010,77-
24 abr 202410,9011,1010,9010,9010,77-
23 abr 202411,0011,0010,8010,9010,77-
22 abr 202410,9011,1010,9011,0010,87-
19 abr 202411,0011,0011,0011,0010,87-
18 abr 202411,0011,0011,0011,0010,87-
17 abr 202410,9011,2010,9011,0010,87-
16 abr 202411,1011,1010,8010,9010,77-
15 abr 202411,2011,3011,1011,1010,97-
12 abr 202410,8011,4010,8011,1010,97-
11 abr 202410,9010,9010,7010,8010,67-
10 abr 202411,0011,1010,8010,8010,67-
09 abr 202410,8011,0010,8011,0010,87-
08 abr 202410,5010,8010,5010,8010,67-
05 abr 202410,5010,8010,5010,6010,47-
04 abr 202410,6010,8010,6010,6010,47-
03 abr 202410,4010,6010,3010,6010,47-
02 abr 202410,1010,4010,1010,4010,27-
28 mar 202410,0010,1010,0010,109,98-
27 mar 20249,9010,009,8510,009,88-
26 mar 20249,809,959,809,859,73-
25 mar 202410,0010,009,759,759,63-
22 mar 20249,9510,009,959,959,83-
21 mar 20249,9010,009,909,959,83-
20 mar 20249,759,859,709,859,73-
19 mar 20249,959,959,659,759,63-
18 mar 20249,9510,009,859,859,73-
15 mar 20249,7510,009,759,959,83-
14 mar 20249,809,859,709,709,58-
13 mar 20249,509,759,509,759,63-
12 mar 20249,409,509,359,359,24-
11 mar 20249,359,359,159,359,24-
08 mar 20249,309,459,309,359,24-
07 mar 20249,109,309,109,259,14-
06 mar 20249,009,159,009,008,89-
05 mar 20248,809,058,808,908,79-
04 mar 20248,858,908,808,858,74-
01 mar 20248,758,958,758,858,74-
29 feb 20248,758,808,708,708,60-
28 feb 20248,708,708,658,708,60-
27 feb 20248,608,708,608,708,60-
26 feb 20248,708,708,508,558,45-
23 feb 20248,858,908,708,708,60-
22 feb 20249,059,158,758,808,69-
21 feb 20249,159,158,758,908,79-
20 feb 20249,159,159,109,108,99-
19 feb 20249,309,309,209,209,09-
16 feb 20249,209,409,209,259,14-
15 feb 20249,259,259,059,209,09-
14 feb 20249,209,259,109,108,99-
13 feb 20249,309,359,109,108,99-
12 feb 20249,059,159,059,159,04-
09 feb 20249,409,408,959,008,89-
08 feb 20249,509,509,259,259,14-
07 feb 20249,659,659,359,409,29-
06 feb 20249,609,609,559,559,44-
05 feb 20249,759,759,459,509,39-
02 feb 202410,0010,009,709,709,58-
01 feb 20249,9510,009,759,959,83-
31 ene 20249,909,909,759,759,63-
30 ene 202410,0010,009,859,859,73-
29 ene 202410,0010,009,859,959,83-
26 ene 20249,709,959,709,859,73-
25 ene 20249,659,759,659,709,58-
24 ene 20249,559,709,559,659,53-
23 ene 20249,359,459,359,409,29-
22 ene 20249,659,659,209,209,09-
19 ene 20249,859,859,559,659,53-
18 ene 202410,0010,009,759,759,63-
17 ene 202410,1010,109,609,709,58-
16 ene 202410,3010,309,9510,009,88450
15 ene 202410,4010,4010,3010,4010,27-
12 ene 202410,4010,4010,3010,3010,18-
11 ene 202410,4010,5010,2010,3010,18-
10 ene 202410,5010,5010,4010,4010,27-
09 ene 202410,6010,6010,4010,5010,37-
08 ene 202410,8010,8010,4010,6010,47-
05 ene 202410,6010,7010,6010,6010,47-
04 ene 202410,6010,7010,5010,5010,37-
03 ene 202410,8010,8010,4010,6010,47-
02 ene 202410,9011,0010,7010,7010,57-
29 dic 202310,7010,8010,7010,7010,57-
28 dic 202310,7010,8010,7010,7010,57-
27 dic 202310,7010,8010,7010,8010,67-
22 dic 202310,7010,8010,7010,7010,57-
21 dic 202310,7010,7010,6010,7010,57-
20 dic 202310,9011,0010,8010,8010,67-
19 dic 202310,7010,8010,7010,8010,67-
18 dic 202310,7010,7010,6010,6010,47-
15 dic 202310,5010,9010,5010,6010,47-
14 dic 202310,5010,5010,4010,4010,27-
13 dic 202310,2010,2010,0010,109,98-
12 dic 202310,4010,4010,0010,109,98-
11 dic 202310,6010,7010,2010,2010,08-
08 dic 202310,5010,7010,5010,6010,47-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...