Mercados españoles abiertos en 10 mins

Glencore plc (GLEN.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
330,50+1,20 (+0,36%)
Al cierre: 4:38PM BST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 sept 2021328,05331,55326,60330,50330,5022.052.761
23 sept 2021329,55375,80324,20329,30329,3045.876.667
22 sept 2021321,35326,50318,57324,20324,2049.606.461
21 sept 2021317,75322,15311,50312,00312,0058.074.387
20 sept 2021318,00319,25305,07314,80314,8071.415.830
17 sept 2021338,00339,30323,90327,20327,20195.131.324
16 sept 2021340,00341,31331,60333,00333,0060.133.844
15 sept 2021336,25342,90335,35340,40340,4055.889.784
14 sept 2021333,50338,60331,10335,90335,9048.105.312
13 sept 2021336,75341,40336,05339,90339,903.171.156
10 sept 2021335,00338,80333,76336,00336,0034.334.708
09 sept 2021330,85333,00329,35332,15332,1529.208.089
08 sept 2021337,25338,80332,50334,20334,2025.500.071
07 sept 2021338,10340,45336,48337,60337,6025.583.695
06 sept 2021333,75340,40332,60338,20338,2032.977.220
03 sept 2021329,95335,95327,50333,05333,0543.566.021
02 sept 2021324,20330,30324,00329,15329,1534.710.347
02 sept 20214 Dividendo
01 sept 2021327,15330,90324,85329,30325,3037.340.105
31 ago 2021333,40335,60325,75327,40323,4241.631.195
27 ago 2021325,25333,70325,25332,55328,5123.525.153
26 ago 2021325,50328,20324,73325,10321,1519.974.058
25 ago 2021325,05329,60322,75328,95324,9535.452.433
24 ago 2021320,05327,20319,88325,70321,7446.540.941
23 ago 2021315,30319,75314,30317,50313,6442.960.563
20 ago 2021308,75310,80304,85309,60305,8445.455.606
19 ago 2021310,00310,95302,55307,10303,3783.069.908
18 ago 2021324,95325,83315,25318,25314,3851.817.343
17 ago 2021328,90328,90323,50324,55320,6127.693.194
16 ago 2021332,05332,90325,15329,70325,7045.772.515
13 ago 2021340,05341,00333,35336,85332,7620.778.707
12 ago 2021341,50341,95337,82339,35335,2349.451.183
11 ago 2021------
10 ago 2021325,65332,35323,00330,45326,4426.824.571
09 ago 2021324,00326,80320,20325,55321,6018.754.188
06 ago 2021322,55328,75321,05325,40321,4531.968.210
05 ago 2021334,00334,10319,55324,00320,0650.081.251
04 ago 2021332,10333,95325,75329,30325,3038.795.248
03 ago 2021326,50331,25324,70330,10326,0929.321.436
02 ago 2021325,70330,55325,70326,80322,8324.220.051
30 jul 2021325,00326,75318,25323,55319,6233.092.283
29 jul 2021329,00333,10229,95329,45325,4542.930.012
28 jul 2021321,00327,15318,85326,95322,9841.113.162
27 jul 2021324,75324,75317,85323,60319,6729.004.292
26 jul 2021317,00327,75315,90326,20322,2436.326.961
23 jul 2021315,80317,45313,40315,75311,9120.819.312
22 jul 2021315,50318,11311,45311,65307,8622.114.648
21 jul 2021303,25315,40302,05314,10310,2831.822.767
20 jul 2021298,25304,35295,75302,15298,4855.315.987
19 jul 2021304,60304,60290,95296,20292,6056.887.905
16 jul 2021320,20321,10306,45309,00305,2542.595.179
15 jul 2021319,35322,00314,80320,05316,1639.348.449
14 jul 2021312,75321,85310,85319,25315,3731.366.708
13 jul 2021317,70319,75312,40313,75309,9423.376.526
12 jul 2021318,90319,00310,85317,05313,2036.495.306
09 jul 2021309,70319,75308,05319,40315,5237.912.369
08 jul 2021315,00315,00302,80307,65303,9138.586.174
07 jul 2021312,15320,60312,15318,15314,2954.377.731
06 jul 2021322,25322,85307,60310,00306,2334.948.941
05 jul 2021316,25322,20315,00320,15316,2621.061.632
02 jul 2021310,50317,80310,00315,15311,3223.327.946
01 jul 2021311,90316,45308,51310,50306,7324.745.721
30 jun 2021313,50314,45306,30309,45305,6927.736.852
29 jun 2021311,00315,75308,10313,70309,8919.493.232
28 jun 2021313,60315,45309,50309,55305,7923.563.275
25 jun 2021314,75318,25313,90315,20311,3742.474.134
24 jun 2021310,65315,20308,26314,15310,3337.275.985
23 jun 2021309,50314,85307,20310,10306,3340.960.272
22 jun 2021304,15308,80300,95307,60303,8645.356.271
21 jun 2021292,80303,00289,65301,25297,5932.210.400
18 jun 2021303,00307,30294,80297,55293,94162.595.219
17 jun 2021314,35314,35305,15305,60301,8944.173.068
16 jun 2021318,00319,60310,75317,05313,2050.083.387
15 jun 2021325,95327,05317,20321,00317,1050.974.476
14 jun 2021326,95330,49325,35327,65323,6754.694.235
11 jun 2021322,95330,75322,75329,10325,1052.027.082
10 jun 2021320,70324,25317,75319,90316,0128.536.984
09 jun 2021323,60324,40316,80318,65314,7829.374.510
08 jun 2021322,50325,75320,50323,75319,8220.136.681
07 jun 2021329,00329,30322,70323,70319,7718.353.780
04 jun 2021325,65330,75324,51329,75325,7418.185.730
03 jun 2021334,60336,05323,40325,05321,1039.495.415
02 jun 2021330,00334,45327,65333,55329,5032.161.454
01 jun 2021328,45334,10327,85331,00326,9832.732.244
28 may 2021324,50326,00319,20321,45317,5531.639.494
27 may 2021310,00322,95307,50321,75317,8456.036.132
26 may 2021306,20307,85303,00307,50303,7625.778.967
25 may 2021314,75314,75305,30305,30301,5923.002.977
24 may 2021310,20313,20308,33311,70307,9117.725.314
21 may 2021311,65315,90308,95310,35306,5822.926.196
20 may 2021318,90320,55308,85311,70307,9142.462.414
19 may 2021317,15322,05308,80313,80309,9942.322.602
18 may 2021333,05334,90324,40324,60320,6638.093.607
17 may 2021326,05327,50318,95325,15321,2037.361.272
14 may 2021324,40329,60319,27324,60320,6631.862.467
13 may 2021327,20329,20317,00324,40320,4643.810.239
12 may 2021335,00339,40329,60333,10329,0553.751.709
11 may 2021326,00329,35320,55327,90323,9265.281.862
10 may 2021329,20331,80323,30331,25327,2361.544.613
07 may 2021315,00323,47311,20322,75318,8360.963.157
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...