GLEN.L - Glencore plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 ene. 2020232,10233,75229,65230,55230,5526.005.648
23 ene. 2020231,90232,55227,80228,15228,1540.974.866
22 ene. 2020238,95239,55232,85235,10235,1035.971.836
21 ene. 2020239,00239,85234,65238,00238,0029.082.675
20 ene. 2020244,85245,00239,90241,80241,8018.040.533
17 ene. 2020245,00245,95243,03243,20243,2030.283.207
16 ene. 2020240,70243,95240,25242,05242,0520.947.649
15 ene. 2020242,00244,60237,30241,35241,3527.092.534
14 ene. 2020243,50247,00242,40242,65242,6528.125.278
13 ene. 2020240,00243,05237,80242,30242,3035.738.937
10 ene. 2020240,25242,50237,80240,20240,2022.474.303
09 ene. 2020248,50248,55238,05238,45238,4530.562.652
08 ene. 2020237,50240,65235,95239,80239,8034.928.161
07 ene. 2020237,95239,70235,00237,00237,0019.872.322
06 ene. 2020238,80239,76234,20236,30236,3022.721.288
03 ene. 2020238,45241,75236,40241,65241,6527.631.357
02 ene. 2020236,55244,03235,45241,05241,0524.512.083
31 dic. 2019236,00237,98234,96235,35235,358.586.001
30 dic. 2019238,00238,85236,50237,35237,3512.137.415
27 dic. 2019235,50240,30235,50238,75238,7522.252.080
24 dic. 2019235,55237,50234,75234,75234,759.639.039
23 dic. 2019236,50238,77234,00235,55235,5539.581.752
20 dic. 2019238,70240,55236,45236,65236,6572.389.122
19 dic. 2019235,30239,65233,95239,65239,6568.214.436
18 dic. 2019230,00235,15230,00234,20234,2027.695.902
17 dic. 2019233,65235,10229,85232,20232,2030.545.106
16 dic. 2019229,30236,10228,75233,35233,3540.950.265
13 dic. 2019228,60232,59224,90225,80225,8040.844.453
12 dic. 2019219,00227,60218,25226,35226,3541.901.103
11 dic. 2019216,65219,85215,27218,70218,7053.086.101
10 dic. 2019217,55219,15212,75217,05217,0540.230.517
09 dic. 2019220,50221,10218,30219,15219,1526.212.515
06 dic. 2019215,00221,47212,10220,15220,1560.029.322
05 dic. 2019237,75239,00215,80216,90216,9097.362.229
04 dic. 2019235,00240,25233,90238,35238,3528.663.910
03 dic. 2019242,90243,30234,40235,65235,6540.715.115
02 dic. 2019245,00249,90243,70244,80244,8026.181.438
29 nov. 2019246,60248,65243,90243,90243,9024.513.773
28 nov. 2019245,65248,20244,90247,90247,9011.697.388
27 nov. 2019250,50252,80246,50247,50247,5024.861.953
26 nov. 2019249,60251,35247,30249,50249,5041.578.465
25 nov. 2019249,75252,90247,15248,35248,3529.800.584
22 nov. 2019240,35249,75239,10246,90246,9030.303.060
21 nov. 2019238,75241,55237,35239,60239,6022.456.970
20 nov. 2019240,15244,60236,25242,00242,0055.234.857
19 nov. 2019239,75246,05239,50240,95240,9524.022.142
18 nov. 2019242,75244,89237,70239,50239,5023.100.044
15 nov. 2019242,00245,30239,05243,60243,6026.548.770
14 nov. 2019240,30244,55188,23239,05239,0529.838.580
13 nov. 2019242,90243,80238,40241,65241,6526.583.715
12 nov. 2019247,50248,80245,05245,35245,3526.048.830
11 nov. 2019251,00252,15242,60245,50245,5043.799.352
08 nov. 2019258,00258,00252,85254,40254,4030.922.915
07 nov. 2019259,15264,12258,00258,70258,7032.683.881
06 nov. 2019257,25260,65254,60256,95256,9534.480.416
05 nov. 2019256,30261,05255,15259,15259,1557.695.320
04 nov. 2019242,05255,75242,05252,20252,2049.346.523
01 nov. 2019233,452334,50232,40240,95240,9534.867.462
31 oct. 2019237,00237,25228,95232,65232,6534.425.389
30 oct. 2019239,05241,75235,40237,40237,4033.247.069
29 oct. 2019240,00243,45237,16240,90240,9027.300.351
28 oct. 2019235,00241,40229,98239,50239,5043.624.466
25 oct. 2019230,00234,60229,95234,25234,2520.344.087
24 oct. 2019234,10239,05231,75232,35232,3529.177.320
23 oct. 2019230,00236,20229,30234,00234,0037.287.325
22 oct. 2019232,60237,00230,15231,30231,3024.446.427
21 oct. 2019228,00235,30227,20232,70232,7048.940.862
18 oct. 2019227,20230,55224,95227,55227,5526.524.137
17 oct. 2019230,00233,00227,80228,55228,5532.098.554
16 oct. 2019232,35234,10227,30230,45230,4538.959.779
15 oct. 2019231,05234,80229,30233,65233,6531.925.917
14 oct. 2019237,35238,40229,87230,85230,8538.428.749
11 oct. 2019232,45238,45230,20237,50237,5051.227.524
10 oct. 2019225,30234,10225,30232,00232,0079.508.781
09 oct. 2019224,00227,15223,10224,85224,8536.857.522
08 oct. 2019228,00228,50223,38223,90223,9034.253.858
07 oct. 2019226,05226,50223,65225,00225,0052.992.354
04 oct. 2019228,35228,70224,50226,65226,6532.067.236
03 oct. 2019232,00233,65225,35227,95227,9536.492.357
02 oct. 2019237,00237,59228,00232,75232,7542.484.978
01 oct. 2019245,00247,50237,80238,00238,0053.236.521
30 sept. 2019247,90249,50244,50244,75244,7524.951.473
27 sept. 2019244,15250,18244,00247,00247,0036.690.757
26 sept. 2019244,70247,28242,95243,30243,3031.511.265
25 sept. 2019242,45244,10238,89243,00243,0042.854.899
24 sept. 2019249,95250,50243,50244,20244,2029.565.144
23 sept. 2019254,15254,62245,88249,05249,0561.070.851
20 sept. 2019254,15257,25253,20256,55256,55114.881.278
19 sept. 2019251,60257,45249,85254,30254,3026.038.480
18 sept. 2019254,10257,45252,60253,00253,0029.826.584
17 sept. 2019255,65255,79251,05253,45253,4543.778.569
16 sept. 2019258,00261,00255,72256,25256,2533.048.986
13 sept. 2019253,00262,10253,00261,35261,35204.203.431
12 sept. 2019256,15259,45248,15252,55252,5553.465.548
11 sept. 2019252,25256,30250,02251,95251,9542.718.481
10 sept. 2019243,10249,75241,85248,85248,8545.310.163
09 sept. 2019242,90247,85240,05242,75242,7530.605.760
06 sept. 2019239,50243,00237,05241,60241,6031.742.982
05 sept. 2019237,70241,60235,75239,50239,5044.867.983
05 sept. 20198.1004 Dividendo
*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