Mercados españoles cerrados

Glencore plc (GLEN.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
446,25+3,45 (+0,78%)
Al cierre: 04:48PM BST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 2022444,40449,70431,70446,25446,2545.007.901
23 jun 2022447,00459,04439,40442,80442,8042.878.461
22 jun 2022467,20470,20449,35449,35449,3549.937.554
21 jun 2022471,30485,05470,88482,60482,6031.406.923
20 jun 2022463,85482,70454,43472,75472,7546.629.194
17 jun 2022469,65482,15458,40461,20461,2079.711.425
16 jun 2022489,60493,45460,55464,00464,0065.496.014
15 jun 2022484,00494,50480,00492,60492,6088.135.259
14 jun 2022487,50490,45477,95483,30483,3048.616.465
13 jun 2022494,00496,60474,43481,30481,3075.469.956
10 jun 2022532,00533,04504,80505,50505,5056.583.369
09 jun 2022531,60545,00529,98533,20533,2042.259.732
08 jun 2022540,40543,00528,04538,00538,0049.658.550
07 jun 2022544,00548,30535,60539,60539,6054.677.628
06 jun 2022530,90542,70523,70541,50541,5034.558.706
01 jun 2022527,40528,40514,50523,70523,7024.144.413
31 may 2022526,20533,40522,10522,10522,1047.861.372
30 may 2022527,20529,80521,70526,50526,5027.472.567
27 may 2022526,30532,50522,80526,20526,2028.911.517
26 may 2022516,00520,30512,70519,20519,2029.722.694
25 may 2022530,00534,96516,30520,80520,8082.950.737
24 may 2022505,30540,00502,90519,40519,4075.707.757
23 may 2022502,30516,70497,45513,00513,0055.759.472
20 may 2022507,00514,20495,75497,35497,3534.090.170
19 may 2022494,00499,00480,93497,95497,9530.607.711
18 may 2022496,80503,11492,35498,20498,2042.816.851
17 may 2022484,10499,60477,10498,25498,2537.744.088
16 may 2022459,80478,25458,40477,00477,0034.594.430
13 may 2022456,70463,20449,20461,35461,3587.553.698
12 may 2022457,05459,75440,40455,00455,0063.326.702
11 may 2022466,30477,70455,50476,00476,0057.654.245
10 may 2022467,75472,00452,45455,50455,5062.349.660
09 may 2022482,10482,40455,74458,55458,5546.223.108
06 may 2022482,80489,85479,80487,60487,6046.230.020
05 may 2022498,35502,50482,20484,10484,1041.108.568
04 may 2022483,10487,25474,00482,30482,3044.337.984
03 may 2022490,40491,75478,05483,50483,5044.032.657
29 abr 2022496,30500,10485,60497,30497,3042.932.995
28 abr 2022488,45492,80475,83483,40483,4052.083.055
27 abr 2022469,95481,60466,15479,65479,65107.675.622
26 abr 2022462,45468,90451,05464,80464,8072.484.704
25 abr 2022------
22 abr 2022481,75495,85475,00476,20476,2099.759.092
21 abr 2022505,00505,40488,45489,70489,70101.408.721
21 abr 202210.4502 Dividendo
20 abr 2022534,40534,60507,90518,90508,4547.974.562
19 abr 2022534,00540,20527,00535,60524,81180.862.478
14 abr 2022532,10537,06525,60526,80516,1955.850.057
13 abr 2022528,90535,30526,90530,10519,4226.450.945
12 abr 2022520,10528,70520,00524,80514,2337.967.118
11 abr 2022525,00536,40520,40520,40509,9241.938.190
08 abr 2022518,60528,30515,76528,00517,3744.450.875
07 abr 2022517,50519,40505,00514,70504,3337.572.044
06 abr 2022508,20518,90506,80518,60508,1651.754.002
05 abr 2022503,30516,80493,55516,80506,3971.113.054
04 abr 2022509,60511,70504,30505,00494,8334.702.065
01 abr 2022498,90510,00495,60507,60497,3831.292.002
31 mar 2022505,00505,10496,10500,00489,9340.275.122
30 mar 2022491,60500,70485,50500,70490,6290.564.633
29 mar 2022502,00509,20468,60480,65470,9773.266.696
28 mar 2022509,90512,64497,75499,60489,5436.903.167
25 mar 2022501,50508,80499,65506,00495,8182.902.349
24 mar 2022497,00503,10491,85500,30490,22104.216.741
23 mar 2022506,50512,90502,00511,20500,9039.699.745
22 mar 2022498,00507,40497,00502,20492,0983.853.497
21 mar 2022482,00497,96480,55497,55487,5346.135.496
18 mar 2022480,40484,85476,50479,25469,60130.778.258
17 mar 2022478,00482,40467,55475,10465,5350.056.060
16 mar 2022475,85480,50469,85473,15463,6276.160.947
15 mar 2022472,90474,60458,35460,30451,0363.440.273
14 mar 2022504,80505,50478,95481,55471,8553.714.471
11 mar 2022507,00514,10500,50511,30501,0082.805.515
10 mar 2022------
09 mar 2022478,90479,30460,00470,10460,6396.296.618
08 mar 2022478,35482,40465,55476,20466,6173.554.079
07 mar 2022479,65490,00465,10474,85465,29119.574.059
04 mar 2022480,00482,61457,30460,65451,3776.521.868
03 mar 2022468,40484,60467,60476,50466,9096.454.317
02 mar 2022451,50459,25449,60452,60443,4979.535.993
01 mar 2022443,60451,55434,80444,95435,9962.277.824
28 feb 2022439,20446,85436,35442,15433,2569.934.561
25 feb 2022428,00442,75421,20439,15430,3164.213.537
24 feb 2022411,05429,40409,00422,25413,7583.846.139
23 feb 2022425,00431,40423,85427,35418,7471.608.572
22 feb 2022409,00425,25405,70422,20413,7066.731.174
21 feb 2022425,45427,20414,45417,85409,4328.923.882
18 feb 2022424,60426,99418,55422,00413,5081.323.650
17 feb 2022424,95427,10418,15420,70412,2343.057.694
16 feb 2022429,30432,00418,85425,30416,7363.239.624
15 feb 2022430,00442,35423,75427,00418,4059.588.917
14 feb 2022413,40423,40408,45422,10413,6042.373.240
11 feb 2022413,00420,20411,85417,75409,3444.750.573
10 feb 2022422,05428,40417,50421,05412,5751.240.454
09 feb 2022415,40421,50410,98420,00411,5442.856.432
08 feb 2022408,00423,35408,00413,85405,5235.243.167
07 feb 2022405,15411,15402,11407,80399,5934.500.144
04 feb 2022404,70404,80396,45402,25394,1530.885.265
03 feb 2022400,85405,10399,65400,30392,2430.969.842
02 feb 2022399,15403,61396,30399,30391,2641.308.282
01 feb 2022389,00397,20387,85395,90387,9348.408.344
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...