Mercados españoles cerrados

Glencore plc (GLEN.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
180,60-4,40 (-2,38%)
Al cierre: 4:39PM BST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 sept. 2020186,12187,00180,60180,60180,6051.984.812
17 sept. 2020182,50185,84180,47185,00185,0019.588.763
16 sept. 2020185,58188,24184,42185,80185,8039.225.981
15 sept. 2020184,98188,34182,90186,04186,0440.374.211
14 sept. 2020182,46184,12179,84181,64181,6424.952.980
11 sept. 2020174,12182,80173,76182,00182,0030.086.769
10 sept. 2020174,04177,11172,26174,78174,7824.075.859
09 sept. 2020174,34176,14173,22174,98174,9844.970.973
08 sept. 2020176,18177,53171,02174,30174,3034.164.831
07 sept. 2020173,36176,04172,50175,32175,3215.110.610
04 sept. 2020165,70172,57165,08171,44171,4429.942.030
03 sept. 2020175,28177,22165,92166,74166,7429.961.334
03 sept. 202010 Dividendo
02 sept. 2020174,70178,28173,84174,38164,3824.374.150
01 sept. 2020172,00175,86169,54172,84162,9344.753.369
28 ago. 2020169,20170,32166,60169,18159,4832.922.529
27 ago. 2020169,74171,54167,76167,76158,1422.970.768
26 ago. 2020168,44170,08166,58169,60159,8720.071.141
25 ago. 2020172,36174,54168,04168,04158,4024.524.067
24 ago. 2020170,22172,42166,16171,90162,0421.441.198
21 ago. 2020169,48170,42166,06168,34158,6938.634.363
20 ago. 2020172,50173,30168,52168,78159,1029.913.315
19 ago. 2020171,86176,12171,20176,12166,0227.480.634
18 ago. 2020171,72175,96171,02172,02162,1624.542.066
17 ago. 2020170,94174,96170,90174,00164,0226.584.373
14 ago. 2020173,32173,82169,12170,52160,7430.132.548
13 ago. 2020177,00178,10174,90176,14166,0422.242.458
12 ago. 2020177,08180,70176,32179,46169,1733.555.470
11 ago. 2020173,88178,64173,71177,88167,6837.158.117
10 ago. 2020175,86181,96170,78171,82161,9735.888.052
07 ago. 2020179,00180,69173,78174,56164,5550.006.393
06 ago. 2020189,12191,34180,34180,34170,0051.804.633
05 ago. 2020183,90196,20183,90196,20184,9563.836.538
04 ago. 2020181,20183,34180,00182,54172,0722.176.477
03 ago. 2020174,64181,10173,52180,92170,5428.469.972
31 jul. 2020177,56180,42174,02174,64164,6332.286.740
30 jul. 2020183,00183,50174,20177,06166,9132.691.494
29 jul. 2020183,78184,86181,62182,16171,7125.319.326
28 jul. 2020185,10187,30181,30183,10172,6023.650.535
27 jul. 2020183,02187,10183,02185,00174,3929.477.191
24 jul. 2020180,04183,84177,76182,80172,3232.433.522
23 jul. 2020180,18184,60179,44183,56173,0329.380.276
22 jul. 2020183,02183,64177,44178,82168,5735.329.921
21 jul. 2020185,50186,44181,88182,94172,4525.797.353
20 jul. 2020------
17 jul. 2020181,80184,10180,84183,82173,2831.507.620
16 jul. 2020183,28183,48179,72181,80171,3720.231.292
15 jul. 2020182,50187,80181,92182,72172,2439.223.709
14 jul. 2020175,32179,58174,54179,58169,2832.097.550
13 jul. 2020178,30181,60176,68178,40168,1725.498.679
10 jul. 2020172,00176,18170,50175,38165,3223.917.444
09 jul. 2020174,74176,92172,54173,52163,5733.886.858
08 jul. 2020172,68175,56172,04172,86162,9523.084.125
07 jul. 2020174,42175,32172,24174,58164,5719.482.141
06 jul. 2020174,34176,68172,80175,14165,1023.620.552
03 jul. 2020172,92174,60167,92169,68159,9518.988.781
02 jul. 2020169,82175,56169,12172,56162,6630.334.400
01 jul. 2020172,14172,90167,38167,50157,8925.167.625
30 jun. 2020170,00172,11167,62171,22161,4030.761.381
29 jun. 2020165,48171,22165,00169,64159,9127.911.939
26 jun. 2020168,32172,40166,74166,74157,1822.820.985
25 jun. 2020163,40168,72163,40167,58157,9727.688.475
24 jun. 2020171,54174,54166,68166,68157,1227.416.918
23 jun. 2020167,00175,00166,57172,24162,3633.145.357
22 jun. 2020165,66168,96161,96166,20156,6745.882.836
19 jun. 2020172,68174,46171,02171,98162,1263.535.655
18 jun. 2020171,80174,64169,02171,36161,5329.404.220
17 jun. 2020172,38174,80170,80172,10162,2342.924.160
16 jun. 2020175,50177,22168,68172,38162,4942.743.632
15 jun. 2020164,30182,60163,66167,98158,3534.647.149
12 jun. 2020165,78176,00164,24172,34162,4645.850.669
11 jun. 2020173,18174,36168,18168,70159,0336.137.089
10 jun. 2020177,50181,00173,96178,74168,4936.114.752
09 jun. 2020182,00203,84174,82177,28167,1159.299.313
08 jun. 2020180,84184,76178,98181,74171,3239.689.323
05 jun. 2020172,50182,12171,78180,98170,6054.464.902
04 jun. 2020167,02172,26164,74169,16159,4652.039.040
03 jun. 2020164,04170,22163,04168,50158,8440.765.143
02 jun. 2020158,32163,98157,20161,80152,5248.680.445
01 jun. 2020155,20158,36153,00156,96147,9634.818.707
29 may. 2020155,28155,90149,18149,82141,23114.930.363
28 may. 2020158,62160,09154,00157,24148,2237.695.745
27 may. 2020153,98159,38152,76156,56147,5840.685.731
26 may. 2020152,80155,10151,08153,10144,3249.485.988
22 may. 2020146,00150,00144,18148,12139,6339.054.760
21 may. 2020151,02154,40149,02150,54141,9149.545.617
20 may. 2020152,60154,28147,95153,78144,9635.741.972
19 may. 2020153,16156,73150,46154,00145,1750.864.276
18 may. 2020145,48152,86145,36152,06143,3465.922.026
15 may. 2020139,50144,96138,78141,28133,1854.040.989
14 may. 2020136,00137,70130,32136,50128,6743.278.410
13 may. 2020143,68144,62137,58138,46130,5243.101.333
12 may. 2020147,00150,40144,74147,44138,9831.416.732
11 may. 2020150,00211,58144,00148,20139,7051.457.475
07 may. 2020145,60150,36144,34148,18139,6836.415.592
06 may. 2020144,58148,88141,94144,86136,5551.064.814
05 may. 2020142,00146,14141,22143,74135,5049.533.843
04 may. 2020138,14140,66135,52137,56129,6729.326.505
01 may. 2020142,56142,56136,76139,78131,7631.497.055
30 abr. 2020153,24157,32145,08147,10138,6653.212.894
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines