Mercados españoles cerrados

Glencore plc (GLNCY)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
11,38-0,16 (-1,39%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
20 jul 2023 - 20 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 202411,4111,4711,3411,3811,38196.300
18 jul 202411,6711,6811,5011,5311,53292.200
17 jul 202411,9612,0111,8411,8611,86246.700
16 jul 202411,7511,9011,6911,8911,89603.100
15 jul 202412,1412,2312,0612,1512,15324.100
12 jul 202412,3912,4412,3312,3512,35278.100
11 jul 202412,2612,3412,2012,3012,30294.500
10 jul 202412,2012,3012,1912,3012,30554.800
09 jul 202412,1512,1912,0812,1412,14434.500
08 jul 202412,3012,3512,2212,2212,22360.500
05 jul 202412,3912,3912,2312,3412,34303.100
03 jul 202412,0512,2312,0512,1412,14231.500
02 jul 202411,6111,8311,6011,7911,79173.400
01 jul 202411,6311,7511,6011,6211,62290.900
28 jun 202411,4311,4511,3011,3411,34497.100
27 jun 202411,4411,4811,3711,3911,39300.800
26 jun 202411,4411,5011,4011,4911,49465.600
25 jun 202411,4811,5011,4111,4511,45181.900
24 jun 202411,5811,6711,5411,5611,56671.400
21 jun 202411,5111,5211,4211,4611,46380.000
20 jun 202411,6811,7611,6611,6811,68344.100
18 jun 202411,4111,5111,4111,4711,47291.500
17 jun 202411,3511,4211,2511,3911,39394.600
14 jun 202411,4711,5511,4211,5411,54308.900
13 jun 202411,7311,7311,5911,6911,691.197.800
12 jun 202411,9411,9711,7211,7311,73206.500
11 jun 202411,7411,8311,6011,8311,83237.900
10 jun 202411,9412,1211,9412,1012,10187.100
07 jun 202411,9411,9411,8311,8511,85268.100
06 jun 202412,0312,1612,0312,1012,10682.200
05 jun 202411,9712,0411,8812,0012,00228.900
04 jun 202411,9912,0411,9111,9711,97476.100
03 jun 202412,2912,3112,1912,2912,29327.600
31 may 202412,2312,2812,1312,2812,28280.100
30 may 202412,1012,2812,1012,2212,22657.500
29 may 202412,2012,2912,1812,2012,20279.900
28 may 202412,5212,5312,3812,4412,44653.400
24 may 202412,2412,3012,2212,3012,30185.700
23 may 202412,3312,3512,0912,1512,15185.700
22 may 202412,3412,3512,1312,2212,22858.700
21 may 202412,6812,7412,6312,6712,67301.600
20 may 202412,6512,7412,6012,7012,70300.300
17 may 202412,5212,7112,4912,6512,65737.900
16 may 202412,4112,5012,4012,4912,49300.200
15 may 202412,4212,4512,2112,3312,33423.700
14 may 202412,1912,3912,1412,3912,39766.700
13 may 202411,8311,9311,8311,9211,92228.800
10 may 202411,8811,9011,8011,8711,87260.800
09 may 202411,5211,6611,5111,6611,66509.900
08 may 202411,4211,5011,3711,4611,46250.800
07 may 202411,7311,7411,6411,7111,71399.400
06 may 202411,6711,7311,5711,6311,63395.100
03 may 202411,3011,4411,2511,4411,44360.100
02 may 202411,4211,5111,1311,3111,31607.100
02 may 20240.13 Dividendo
01 may 202411,5111,8011,4811,5611,43205.200
30 abr 202411,7511,7811,6111,6811,55739.400
29 abr 202411,7411,9011,7011,9011,77877.400
26 abr 202411,8011,8111,6311,7011,57647.700
25 abr 202411,5611,7811,5611,7811,65205.800
24 abr 202411,7911,8011,7011,7711,64281.900
23 abr 202411,5011,6911,4811,6511,52216.200
22 abr 202411,7011,8011,6611,7711,64471.100
19 abr 202411,7711,8411,7011,7611,63400.800
18 abr 202411,6811,8411,6811,7611,63755.800
17 abr 202411,7711,8211,6811,7211,59624.600
16 abr 202411,5911,6511,5011,6311,501.037.800
15 abr 202412,0512,0611,8011,8311,70512.300
12 abr 202412,0212,1111,8811,9411,811.201.600
11 abr 202411,6711,6711,4511,6711,541.260.100
10 abr 202411,6611,8211,5911,7411,61719.100
09 abr 202412,0012,0511,9211,9811,851.486.600
08 abr 202411,7811,8111,6811,7911,66440.900
05 abr 202411,5511,5911,4811,5411,41509.900
04 abr 202411,7111,7311,4811,5111,38469.500
03 abr 202411,3011,5711,3011,5611,43643.900
02 abr 202411,2111,3011,1511,3011,17727.400
01 abr 202410,9511,0610,6610,9810,86496.900
28 mar 202410,9411,0010,9310,9510,83520.200
27 mar 202410,6210,9110,5910,8910,771.812.600
26 mar 202410,7210,7410,6210,6310,51644.300
25 mar 202410,7110,7710,5910,6010,481.367.900
22 mar 202410,7910,8210,7210,7310,61473.800
21 mar 202410,9010,9310,7310,8010,68481.400
20 mar 202410,5510,7610,5110,7410,62415.100
19 mar 202410,5410,6410,4610,6110,49507.000
18 mar 202410,8410,8610,6710,6810,56732.100
15 mar 202410,7810,8410,7210,7810,66448.200
14 mar 202410,6610,6910,5410,6010,48748.900
13 mar 202410,4910,7410,4910,7110,59594.800
12 mar 202410,2910,3110,1610,2510,13820.600
11 mar 202410,0410,2210,0010,2210,111.099.000
08 mar 202410,3410,3810,1910,1910,08447.100
07 mar 202410,1010,1910,0810,1710,06920.900
06 mar 20249,909,949,829,869,75662.900
05 mar 20249,759,849,679,689,57733.600
04 mar 20249,579,649,559,629,51830.100
01 mar 20249,519,649,479,619,501.206.800
29 feb 20249,459,519,399,479,361.010.400
28 feb 20249,359,439,339,389,27414.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...