Mercados españoles cerrados en 5 hrs 18 min

Glencore plc (GLEN.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
405,90-6,60 (-1,60%)
A partir del 10:57AM GMT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 ene 2022403,00407,15401,05405,90405,9010.497.713
20 ene 2022420,85423,30408,90412,50412,5040.325.834
19 ene 2022412,25421,20411,20419,10419,1049.730.636
18 ene 2022410,00421,25405,90413,80413,8068.966.046
17 ene 2022406,85411,80404,45411,30411,3067.810.260
14 ene 2022405,60408,70403,00403,30403,3033.557.354
13 ene 2022400,00408,55399,30406,10406,1049.342.891
12 ene 2022391,00401,90385,92401,25401,2569.436.711
11 ene 2022392,40394,45382,85387,80387,8027.130.291
10 ene 2022395,05396,85386,40388,95388,9526.157.870
07 ene 2022390,00397,95388,93395,35395,3529.555.203
06 ene 2022385,10390,95384,60388,35388,3526.621.992
05 ene 2022386,75393,00386,00393,00393,0030.096.268
04 ene 2022381,05389,95381,05387,65387,6547.725.392
31 dic 2021375,40377,85373,93374,95374,959.347.720
30 dic 2021378,85382,55377,00377,65377,6515.618.568
29 dic 2021375,00382,25373,35380,15380,1528.200.641
24 dic 2021373,00378,80372,05373,00373,006.722.649
23 dic 2021372,45376,60372,15376,00376,0021.908.844
22 dic 2021369,55373,40365,65373,35373,3520.921.156
21 dic 2021367,30370,20360,85367,10367,1026.103.676
20 dic 2021358,20363,25354,10360,85360,8557.227.692
17 dic 2021366,70371,05365,00368,35368,3551.817.631
16 dic 2021368,00370,00364,46367,30367,3079.197.531
15 dic 2021362,70365,60356,00358,40358,4046.797.552
14 dic 2021367,95369,50363,80367,00367,0023.664.278
13 dic 2021373,00374,00361,65362,85362,8531.332.007
10 dic 2021367,25373,25366,40367,90367,9024.377.353
09 dic 2021370,35372,20363,85368,90368,9036.677.147
08 dic 2021369,10372,15367,30370,30370,3022.646.691
07 dic 2021362,50372,05362,50368,35368,3532.414.674
06 dic 2021351,70360,65351,70357,20357,2036.831.886
03 dic 2021357,25359,77349,40351,90351,9039.113.844
02 dic 2021365,25366,35346,40354,65354,6559.398.589
01 dic 2021366,40371,05363,45369,80369,8056.837.117
30 nov 2021356,80363,15350,70357,10357,1059.434.116
29 nov 2021356,35363,35353,15357,15357,1547.287.237
26 nov 2021355,00358,45346,90352,00352,0075.098.413
25 nov 2021378,20378,60369,60372,50372,5041.372.787
24 nov 2021376,95380,45373,35375,50375,5046.901.328
23 nov 2021373,95379,00368,45375,65375,6567.849.801
22 nov 2021370,05375,10366,60372,50372,5036.846.934
19 nov 2021376,00378,00364,00369,45369,4537.835.524
18 nov 2021369,20370,40365,25368,80368,8027.411.697
17 nov 2021------
16 nov 2021359,65365,50359,10363,70363,7042.870.917
15 nov 2021365,00365,80358,35362,15362,1523.666.785
12 nov 2021368,65371,10364,40367,90367,9032.168.685
11 nov 2021357,90370,90356,65370,00370,0048.158.554
10 nov 2021354,15358,09350,60355,35355,3557.999.593
09 nov 2021359,00420,03354,70355,45355,4545.751.463
08 nov 2021354,80361,60352,66360,45360,4535.657.665
05 nov 2021353,40355,65350,80353,40353,4022.721.123
04 nov 2021358,80360,45352,40354,00354,0041.077.086
03 nov 2021361,95363,35355,10355,50355,5031.175.740
02 nov 2021359,25360,65351,34354,25354,2539.378.651
01 nov 2021366,25372,60350,94365,90365,9029.419.170
29 oct 2021356,25367,05350,94365,25365,2543.878.062
28 oct 2021358,15361,35355,60359,40359,4034.567.294
27 oct 2021363,25365,55357,35360,10360,1051.483.624
26 oct 2021372,35374,25367,98369,90369,9023.990.928
25 oct 2021371,15374,30369,55371,90371,9020.917.396
22 oct 2021368,25372,75364,50367,00367,0029.114.615
21 oct 2021373,00374,90366,45368,55368,5549.479.180
20 oct 2021378,00379,25373,65377,95377,9543.715.523
19 oct 2021395,70397,80376,40380,70380,7062.356.746
18 oct 2021394,50397,55391,35392,45392,4570.513.153
15 oct 2021389,00392,30387,50390,55390,5567.388.115
14 oct 2021377,45386,40376,77384,80384,8085.651.011
13 oct 2021366,25374,95366,25372,25372,2568.289.194
12 oct 2021362,55371,80360,65371,00371,0050.588.850
11 oct 2021358,00370,20355,85367,00367,0039.504.475
08 oct 2021356,65359,25354,08355,30355,3038.508.482
07 oct 2021364,60368,45355,00358,40358,4062.836.806
06 oct 2021365,00366,50358,20360,20360,2055.267.450
05 oct 2021360,00369,07356,75367,60367,6054.553.177
04 oct 2021351,05360,65349,80355,00355,0045.852.923
01 oct 2021347,50353,45343,90350,70350,7056.817.107
30 sept 2021348,20352,90345,95351,85351,8555.114.227
29 sept 2021345,80352,05342,85347,80347,8052.797.227
28 sept 2021336,95345,75336,45344,25344,2560.469.491
27 sept 2021335,25337,50330,35336,55336,5547.753.308
24 sept 2021328,05331,55326,60330,50330,5022.052.761
23 sept 2021329,55375,80324,20329,30329,3045.876.667
22 sept 2021321,35326,50318,57324,20324,2049.606.461
21 sept 2021317,75322,15311,50312,00312,0058.074.387
20 sept 2021318,00319,25305,07314,80314,8071.415.830
17 sept 2021338,00339,30323,90327,20327,20195.131.324
16 sept 2021340,00341,31331,60333,00333,0060.133.844
15 sept 2021336,25342,90335,35340,40340,4055.889.784
14 sept 2021333,50338,60331,10335,90335,9048.105.312
13 sept 2021336,75341,40336,05339,90339,903.171.156
10 sept 2021335,00338,80333,76336,00336,0034.334.708
09 sept 2021330,85333,00329,35332,15332,1529.208.089
08 sept 2021337,25338,80332,50334,20334,2025.500.071
07 sept 2021338,10340,45336,48337,60337,6025.583.695
06 sept 2021333,75340,40332,60338,20338,2032.977.220
03 sept 2021329,95335,95327,50333,05333,0543.566.021
02 sept 2021324,20330,30324,00329,15329,1534.710.347
02 sept 20214 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...