Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0692 -0,0041 (-0,38%) Petróleo Brent
89,58 +0,57 (+0,64%) Oro
2.347,70 +5,20 (+0,22%) Bitcoin EUR
59.382,40 -494,54 (-0,83%)
Glencore plc (GLEN.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 04:36PM BST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 474,35 | 477,20 | 468,85 | 469,50 | 469,50 | 19.429.023 |
| 25 abr 2024 | 478,00 | 479,60 | 464,75 | 468,60 | 468,60 | 46.643.686 |
| 24 abr 2024 | 475,00 | 479,55 | 471,85 | 474,10 | 474,10 | 91.615.218 |
| 23 abr 2024 | 472,85 | 472,87 | 463,40 | 468,50 | 468,50 | 25.885.803 |
| 22 abr 2024 | 473,95 | 482,00 | 472,45 | 474,90 | 474,90 | 49.296.256 |
| 19 abr 2024 | 473,80 | 478,63 | 467,90 | 474,30 | 474,30 | 84.938.901 |
| 18 abr 2024 | 474,10 | 475,06 | 470,00 | 475,00 | 475,00 | 70.400.214 |
| 17 abr 2024 | 464,95 | 480,64 | 464,85 | 472,85 | 472,85 | 38.033.271 |
| 16 abr 2024 | 472,70 | 475,30 | 463,90 | 466,60 | 466,60 | 40.152.207 |
| 15 abr 2024 | 487,10 | 489,16 | 476,60 | 481,65 | 481,65 | 30.057.399 |
| 12 abr 2024 | 467,90 | 488,20 | 467,90 | 485,70 | 485,70 | 51.549.012 |
| 11 abr 2024 | 467,10 | 470,15 | 459,60 | 462,15 | 462,15 | 27.370.826 |
| 10 abr 2024 | 476,25 | 478,30 | 462,65 | 468,00 | 468,00 | 73.895.449 |
| 09 abr 2024 | 467,00 | 476,20 | 466,10 | 473,00 | 473,00 | 76.475.216 |
| 08 abr 2024 | 458,15 | 469,10 | 457,95 | 466,80 | 466,80 | 35.053.075 |
| 05 abr 2024 | 457,90 | 464,20 | 455,70 | 458,10 | 458,10 | 22.811.254 |
| 04 abr 2024 | 460,20 | 466,95 | 459,85 | 463,55 | 463,55 | 29.108.298 |
| 03 abr 2024 | 447,30 | 458,35 | 444,25 | 458,30 | 458,30 | 68.835.890 |
| 02 abr 2024 | 442,30 | 449,85 | 441,15 | 448,40 | 448,40 | 41.349.309 |
| 28 mar 2024 | 433,60 | 437,20 | 431,23 | 435,30 | 435,30 | 30.171.017 |
| 27 mar 2024 | 423,50 | 428,75 | 420,25 | 428,75 | 428,75 | 18.265.442 |
| 26 mar 2024 | 419,50 | 428,05 | 418,00 | 423,95 | 423,95 | 18.083.084 |
| 25 mar 2024 | 426,65 | 429,72 | 423,60 | 423,60 | 423,60 | 29.544.306 |
| 22 mar 2024 | 424,20 | 434,45 | 423,10 | 428,85 | 428,85 | 34.744.551 |
| 21 mar 2024 | 428,10 | 433,00 | 426,70 | 428,00 | 428,00 | 70.078.436 |
| 20 mar 2024 | 419,40 | 420,07 | 413,95 | 416,20 | 416,20 | 30.724.187 |
| 19 mar 2024 | 421,25 | 423,55 | 413,39 | 418,60 | 418,60 | 63.550.905 |
| 18 mar 2024 | 424,15 | 428,30 | 422,60 | 422,60 | 422,60 | 27.246.352 |
| 15 mar 2024 | 423,75 | 428,08 | 419,90 | 425,20 | 425,20 | 95.872.842 |
| 14 mar 2024 | 420,00 | 422,20 | 415,85 | 417,25 | 417,25 | 45.797.211 |
| 13 mar 2024 | 405,85 | 422,20 | 402,80 | 419,20 | 419,20 | 103.279.556 |
| 12 mar 2024 | 402,80 | 408,87 | 399,45 | 399,95 | 399,95 | 50.222.798 |
| 11 mar 2024 | 394,35 | 398,50 | 391,20 | 398,40 | 398,40 | 21.774.900 |
| 08 mar 2024 | 399,35 | 406,45 | 397,11 | 400,75 | 400,75 | 42.848.279 |
| 07 mar 2024 | 390,70 | 400,55 | 389,75 | 399,10 | 399,10 | 62.867.102 |
| 06 mar 2024 | 385,30 | 392,50 | 384,25 | 389,15 | 389,15 | 43.003.141 |
| 05 mar 2024 | 377,00 | 388,91 | 374,25 | 385,35 | 385,35 | 40.961.378 |
| 04 mar 2024 | 381,15 | 381,45 | 376,85 | 380,20 | 380,20 | 19.757.111 |
| 01 mar 2024 | 377,55 | 383,05 | 376,15 | 382,45 | 382,45 | 29.571.049 |
| 29 feb 2024 | 376,65 | 379,95 | 372,75 | 375,15 | 375,15 | 36.513.673 |
| 28 feb 2024 | 370,70 | 373,70 | 368,33 | 373,45 | 373,45 | 34.034.514 |
| 27 feb 2024 | 371,80 | 373,55 | 366,80 | 372,05 | 372,05 | 50.218.466 |
| 26 feb 2024 | 371,20 | 372,70 | 366,98 | 368,95 | 368,95 | 35.974.253 |
| 23 feb 2024 | 379,20 | 380,80 | 371,25 | 375,80 | 375,80 | 61.659.051 |
| 22 feb 2024 | 390,00 | 393,15 | 378,40 | 379,90 | 379,90 | 51.500.067 |
| 21 feb 2024 | 377,85 | 390,95 | 365,31 | 386,05 | 386,05 | 78.213.840 |
| 20 feb 2024 | 391,20 | 393,45 | 385,86 | 390,40 | 390,40 | 39.945.073 |
| 19 feb 2024 | 398,50 | 398,85 | 391,85 | 395,40 | 395,40 | 19.213.606 |
| 16 feb 2024 | 396,45 | 405,45 | 396,45 | 399,55 | 399,55 | 47.195.576 |
| 15 feb 2024 | 389,80 | 395,50 | 386,95 | 391,05 | 391,05 | 22.151.485 |
| 14 feb 2024 | 391,65 | 392,60 | 385,47 | 391,45 | 391,45 | 66.183.260 |
| 13 feb 2024 | 398,40 | 399,45 | 390,49 | 392,70 | 392,70 | 30.138.922 |
| 12 feb 2024 | 385,95 | 396,40 | 385,45 | 394,25 | 394,25 | 37.551.815 |
| 09 feb 2024 | 395,05 | 395,65 | 383,00 | 385,05 | 385,05 | 78.351.494 |
| 08 feb 2024 | 403,00 | 404,70 | 396,25 | 396,80 | 396,80 | 22.432.239 |
| 07 feb 2024 | 410,50 | 412,55 | 400,50 | 402,40 | 402,40 | 32.675.464 |
| 06 feb 2024 | 413,10 | 415,85 | 407,78 | 410,50 | 410,50 | 22.025.123 |
| 05 feb 2024 | 415,45 | 418,05 | 406,65 | 409,40 | 409,40 | 34.792.983 |
| 02 feb 2024 | 426,50 | 428,00 | 416,90 | 417,60 | 417,60 | 38.502.040 |
| 01 feb 2024 | 414,30 | 429,75 | 414,30 | 426,10 | 426,10 | 47.106.298 |
| 31 ene 2024 | 422,85 | 424,80 | 416,10 | 420,45 | 420,45 | 26.787.780 |
| 30 ene 2024 | 424,35 | 427,60 | 419,80 | 421,05 | 421,05 | 23.237.088 |
| 29 ene 2024 | 420,20 | 425,55 | 418,90 | 424,95 | 424,95 | 36.148.971 |
| 26 ene 2024 | 415,85 | 426,65 | 415,70 | 422,70 | 422,70 | 24.790.458 |
| 25 ene 2024 | 417,10 | 419,25 | 414,65 | 416,15 | 416,15 | 25.546.929 |
| 24 ene 2024 | 414,15 | 419,20 | 412,90 | 417,10 | 417,10 | 37.962.628 |
| 23 ene 2024 | 403,20 | 408,65 | 401,25 | 405,15 | 405,15 | 86.857.166 |
| 22 ene 2024 | 412,15 | 414,95 | 397,45 | 397,90 | 397,90 | 45.647.283 |
| 19 ene 2024 | 420,90 | 422,20 | 411,30 | 412,30 | 412,30 | 39.660.834 |
| 18 ene 2024 | 421,80 | 423,65 | 414,25 | 419,85 | 419,85 | 25.685.796 |
| 17 ene 2024 | 421,40 | 427,63 | 414,90 | 419,50 | 419,50 | 34.849.476 |
| 16 ene 2024 | 443,40 | 445,60 | 437,33 | 439,15 | 439,15 | 50.703.264 |
| 15 ene 2024 | 445,40 | 448,45 | 443,85 | 445,00 | 445,00 | 13.918.555 |
| 12 ene 2024 | 449,55 | 451,75 | 445,05 | 448,15 | 448,15 | 22.414.596 |
| 11 ene 2024 | 454,25 | 455,40 | 444,25 | 445,20 | 445,20 | 23.302.814 |
| 10 ene 2024 | 447,50 | 452,92 | 447,30 | 447,95 | 447,95 | 22.171.169 |
| 09 ene 2024 | 456,55 | 457,00 | 448,60 | 451,80 | 451,80 | 44.588.532 |
| 08 ene 2024 | 459,80 | 462,05 | 452,10 | 457,10 | 457,10 | 21.219.277 |
| 05 ene 2024 | 456,55 | 467,85 | 455,60 | 463,00 | 463,00 | 14.168.292 |
| 04 ene 2024 | 460,00 | 463,20 | 455,25 | 459,25 | 459,25 | 29.427.798 |
| 03 ene 2024 | 462,60 | 465,90 | 452,20 | 458,50 | 458,50 | 26.163.491 |
| 02 ene 2024 | 475,00 | 477,90 | 466,15 | 468,70 | 468,70 | 17.342.921 |
| 29 dic 2023 | 471,45 | 476,10 | 471,05 | 472,10 | 472,10 | 8.801.158 |
| 28 dic 2023 | 475,00 | 477,00 | 469,20 | 470,05 | 470,05 | 16.698.371 |
| 27 dic 2023 | 473,75 | 478,55 | 463,55 | 471,75 | 471,75 | 17.585.124 |
| 22 dic 2023 | 467,30 | 473,62 | 466,35 | 466,35 | 466,35 | 12.112.393 |
| 21 dic 2023 | 466,70 | 470,25 | 459,60 | 470,20 | 470,20 | 34.690.491 |
| 20 dic 2023 | 474,00 | 478,00 | 464,95 | 469,15 | 469,15 | 19.622.028 |
| 19 dic 2023 | 460,10 | 468,40 | 457,20 | 467,80 | 467,80 | 35.895.846 |
| 18 dic 2023 | 459,00 | 464,60 | 456,25 | 462,65 | 462,65 | 25.064.424 |
| 15 dic 2023 | 460,40 | 472,13 | 459,20 | 460,85 | 460,85 | 69.181.090 |
| 14 dic 2023 | 448,45 | 456,74 | 431,00 | 453,75 | 453,75 | 52.778.866 |
| 13 dic 2023 | 433,40 | 438,95 | 431,25 | 433,65 | 433,65 | 26.446.023 |
| 12 dic 2023 | 441,25 | 445,75 | 432,60 | 436,30 | 436,30 | 27.182.875 |
| 11 dic 2023 | 451,00 | 454,00 | 438,30 | 439,30 | 439,30 | 44.269.138 |
| 08 dic 2023 | 451,50 | 462,85 | 448,75 | 457,40 | 457,40 | 33.454.735 |
| 07 dic 2023 | 442,85 | 456,20 | 441,15 | 453,55 | 453,55 | 33.628.019 |
| 06 dic 2023 | 443,50 | 451,00 | 435,75 | 446,50 | 446,50 | 19.833.746 |
| 05 dic 2023 | 440,55 | 444,40 | 433,50 | 438,40 | 438,40 | 22.461.527 |
| 04 dic 2023 | 447,65 | 460,40 | 441,75 | 443,65 | 443,65 | 31.318.594 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.