GLEN.L - Glencore plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
04 sept. 2019238,05244,60237,35242,85234,7543.297.075
03 sept. 2019236,65237,06231,80235,95228,0843.877.979
02 sept. 2019237,30239,85236,90236,90229,0028.773.198
30 ago. 2019232,25238,40231,75236,95229,0539.829.385
29 ago. 2019223,85233,60223,85231,60223,8766.466.044
28 ago. 2019224,45226,55220,70225,20217,6931.390.066
27 ago. 2019225,00226,50222,10223,80216,3447.928.543
23 ago. 2019230,05233,10223,25225,50217,9828.271.194
22 ago. 2019231,30233,00227,10228,95221,3135.084.443
21 ago. 2019230,05233,98229,90232,45224,7041.030.527
20 ago. 2019234,20236,95229,05229,80222,1339.424.654
19 ago. 2019226,80234,55226,80232,95225,1829.755.453
16 ago. 2019224,75226,34222,60224,40216,9129.609.584
15 ago. 2019225,40230,55218,60222,15214,7444.336.081
14 ago. 2019235,00235,30228,45230,50222,8142.904.429
13 ago. 2019229,35240,05227,65236,15228,2741.943.332
12 ago. 2019231,20235,10229,45230,85223,1524.200.498
09 ago. 2019235,05236,45230,95231,15223,4434.344.273
08 ago. 2019232,35237,00188,51235,80227,9351.838.456
07 ago. 2019224,50229,30220,35229,30221,6572.231.103
06 ago. 2019235,00236,40229,45231,35223,6353.520.803
05 ago. 2019235,40242,25227,95235,00227,1651.892.239
02 ago. 2019245,60247,95237,00242,25234,1770.512.780
01 ago. 2019260,75266,45249,75254,45245,9666.076.899
31 jul. 2019271,00272,85265,65266,45257,5646.337.678
30 jul. 2019276,90278,70271,05273,00263,8925.571.765
29 jul. 2019271,50277,95271,50275,20266,0234.538.524
26 jul. 2019276,00276,55271,75272,10263,0234.772.732
25 jul. 2019278,40282,00273,80275,80266,6038.104.216
24 jul. 2019275,60279,35272,30277,30268,0534.383.106
23 jul. 2019275,00279,85273,60275,55266,3653.691.289
22 jul. 2019271,95277,30271,30272,30263,2227.111.406
19 jul. 2019267,80273,85266,50272,25263,1734.612.291
18 jul. 2019267,40270,65267,40269,65260,6623.536.011
17 jul. 2019270,70272,55269,25270,90261,8624.593.351
16 jul. 2019269,30274,80266,80272,70263,6041.115.183
15 jul. 2019268,50271,85267,50268,85259,8837.397.054
12 jul. 2019265,35271,45265,35266,30257,4228.764.744
11 jul. 2019270,75272,90264,30265,00256,1629.062.255
10 jul. 2019267,55272,55266,20270,15261,1425.831.403
09 jul. 2019269,70270,90266,00266,20257,3234.623.420
08 jul. 2019268,85274,70268,00274,10264,9629.451.010
05 jul. 2019271,15271,40267,75269,55260,5636.881.147
04 jul. 2019275,70276,50271,60272,70263,6030.167.384
03 jul. 2019277,90280,55275,70276,85267,6253.012.321
02 jul. 2019279,95281,50274,30279,50270,1838.946.584
01 jul. 2019279,45281,00276,20277,70268,4448.340.693
28 jun. 2019263,15275,20263,15273,35264,2367.221.494
27 jun. 2019278,10280,15254,40263,90255,1080.716.434
26 jun. 2019277,50279,75275,45277,40268,1535.132.859
25 jun. 2019275,50281,45275,05277,70268,4433.861.094
24 jun. 2019279,05281,70277,55278,25268,9741.628.888
21 jun. 2019279,60282,80278,00280,25270,90106.101.363
20 jun. 2019279,30282,25276,55278,85269,5547.672.192
19 jun. 2019279,20280,50272,35275,45266,2646.976.475
18 jun. 2019271,80280,30270,20278,00268,7356.648.294
17 jun. 2019272,25273,55269,00270,00260,9931.130.273
14 jun. 2019271,80274,35269,95272,05262,9836.766.770
13 jun. 2019268,20273,00267,10273,00263,8941.532.615
12 jun. 2019268,95271,75267,10269,55260,5649.856.934
11 jun. 2019268,90273,50268,90270,90261,8642.361.461
10 jun. 2019263,85265,70263,15264,95256,1119.246.647
07 jun. 2019262,35264,35259,75260,90252,2031.392.405
06 jun. 2019259,30264,70259,30261,25252,5432.906.522
05 jun. 2019262,65265,60258,45259,50250,8437.921.744
04 jun. 2019256,30262,65254,20261,80253,0736.956.833
03 jun. 2019251,90258,05250,70256,75248,1933.581.493
31 may. 2019257,05257,60252,35254,65246,1646.894.352
30 may. 2019260,00261,35258,10260,00251,3326.657.963
29 may. 2019260,60260,60249,75258,50249,8861.573.186
28 may. 2019264,20268,20259,35260,05251,3854.153.620
24 may. 2019262,20263,75259,10261,00252,2945.878.856
23 may. 2019263,90265,50257,55259,65250,9950.224.567
22 may. 2019274,05275,40266,45266,45257,5641.861.851
21 may. 2019273,45277,10272,35273,25264,1430.107.269
20 may. 2019276,40277,95271,55273,00263,8936.263.011
17 may. 2019275,45278,50271,70276,70267,4736.910.071
16 may. 2019278,85282,45276,90280,15270,8135.098.301
15 may. 2019279,95280,00272,30278,35269,0738.090.386
14 may. 2019272,50279,95272,50277,00267,7644.307.413
13 may. 2019282,55282,65271,25271,70262,6442.690.839
10 may. 2019283,90287,00280,15280,85271,4828.851.022
09 may. 2019282,10284,25279,25280,70271,3466.751.640
08 may. 2019287,70292,40282,30286,95277,3846.608.073
07 may. 2019296,00296,00287,95289,50279,8458.589.928
03 may. 2019296,00301,45296,00298,40288,4527.670.565
02 may. 2019297,80300,60295,05296,40286,5139.155.469
*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