Mercados españoles abiertos en 5 hrs 45 min

Glencore plc (GLNCY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
11,77+0,12 (+1,03%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202411,7911,8011,6911,7711,77281.679
23 abr 202411,5011,6911,4811,6511,65216.200
22 abr 202411,7011,8011,6611,7711,77471.100
19 abr 202411,7711,8411,7011,7611,76400.800
18 abr 202411,6811,8411,6811,7611,76755.800
17 abr 202411,7711,8211,6811,7211,72624.600
16 abr 202411,5911,6511,5011,6311,631.037.800
15 abr 202412,0512,0611,8011,8311,83512.300
12 abr 202412,0212,1111,8811,9411,941.201.600
11 abr 202411,6711,6711,4511,6711,671.260.100
10 abr 202411,6611,8211,5911,7411,74719.100
09 abr 202412,0012,0511,9211,9811,981.486.600
08 abr 202411,7811,8111,6811,7911,79440.900
05 abr 202411,5511,5911,4811,5411,54509.900
04 abr 202411,7111,7311,4811,5111,51469.500
03 abr 202411,3011,5711,3011,5611,56643.900
02 abr 202411,2111,3011,1511,3011,30727.400
01 abr 202410,9511,0610,6610,9810,98496.900
28 mar 202410,9411,0010,9310,9510,95520.200
27 mar 202410,6210,9110,5910,8910,891.812.600
26 mar 202410,7210,7410,6210,6310,63644.300
25 mar 202410,7110,7710,5910,6010,601.367.900
22 mar 202410,7910,8210,7210,7310,73473.800
21 mar 202410,9010,9310,7310,8010,80481.400
20 mar 202410,5510,7610,5110,7410,74415.100
19 mar 202410,5410,6410,4610,6110,61507.000
18 mar 202410,8410,8610,6710,6810,68732.100
15 mar 202410,7810,8410,7210,7810,78448.200
14 mar 202410,6610,6910,5410,6010,60748.900
13 mar 202410,4910,7410,4910,7110,71594.800
12 mar 202410,2910,3110,1610,2510,25820.600
11 mar 202410,0410,2210,0010,2210,221.099.000
08 mar 202410,3410,3810,1910,1910,19447.100
07 mar 202410,1010,1910,0810,1710,17920.900
06 mar 20249,909,949,829,869,86662.900
05 mar 20249,759,849,679,689,68733.600
04 mar 20249,579,649,559,629,62830.100
01 mar 20249,519,649,479,619,611.206.800
29 feb 20249,459,519,399,479,471.010.400
28 feb 20249,359,439,339,389,38414.300
27 feb 20249,379,419,339,419,41470.200
26 feb 20249,349,359,269,309,30942.600
23 feb 20249,469,519,439,469,46710.900
22 feb 20249,619,619,509,589,581.130.100
21 feb 20249,679,789,649,679,67883.100
20 feb 20249,899,909,779,819,811.683.200
16 feb 20249,9810,119,979,979,97634.500
15 feb 20249,699,919,699,919,911.118.100
14 feb 20249,689,839,689,829,82398.900
13 feb 20249,849,879,729,779,771.796.200
12 feb 20249,829,969,809,939,931.100.800
09 feb 20249,719,809,639,719,711.652.900
08 feb 202410,0010,049,9310,0210,02927.200
07 feb 202410,1210,1610,0610,1510,15497.600
06 feb 202410,2410,3510,2310,3310,33413.000
05 feb 202410,2510,2710,1510,2510,25683.900
02 feb 202410,5410,5810,4210,5010,50994.600
01 feb 202410,7210,8710,6910,8710,87560.500
31 ene 202410,7210,7610,5210,5910,59507.000
30 ene 202410,6810,7010,5710,6610,66697.000
29 ene 202410,7110,8310,6610,8210,82739.400
26 ene 202410,7710,8310,6710,7310,73547.500
25 ene 202410,6110,6110,4910,5410,54762.100
24 ene 202410,5810,6110,5010,5010,501.022.200
23 ene 202410,2110,3210,2010,2510,25799.100
22 ene 202410,1510,1810,0510,0610,061.185.500
19 ene 202410,4510,5510,3810,5310,53775.000
18 ene 202410,5410,6510,4610,6510,65690.400
17 ene 202410,5510,6210,4410,5610,56997.200
16 ene 202411,1211,1210,9510,9810,98716.700
12 ene 202411,4311,4811,3411,3511,35311.600
11 ene 202411,4111,4211,2211,3411,34509.300
10 ene 202411,4311,4511,3211,3611,36596.300
09 ene 202411,4611,4611,3611,4211,42678.400
08 ene 202411,5211,6711,4711,6511,65631.500
05 ene 202411,7511,9111,6711,7211,72399.700
04 ene 202411,5311,6511,5211,5911,59450.900
03 ene 202411,4711,6311,4111,5611,56443.200
02 ene 202411,7711,8611,7311,7811,78463.600
29 dic 202311,8312,0011,8011,9811,98196.100
28 dic 202312,0112,0511,9111,9311,93171.300
27 dic 202312,0312,0611,9812,0512,05281.600
26 dic 202311,8412,0211,7911,9811,98281.500
22 dic 202312,0012,0011,7611,8611,86284.000
21 dic 202311,7211,9311,7011,9311,93285.100
20 dic 202311,9111,9311,6911,7111,71434.700
19 dic 202311,7711,9511,7711,9411,94277.800
18 dic 202311,6611,7011,6111,6711,67482.900
15 dic 202311,7011,7511,5811,6211,62342.300
14 dic 202311,4011,6011,4011,5511,55584.000
13 dic 202310,8811,1210,7811,1211,12437.100
12 dic 202310,9310,9510,8310,9210,92645.400
11 dic 202311,0411,0710,9611,0511,05588.900
08 dic 202311,3511,5311,3411,4611,46189.000
07 dic 202311,3311,4211,2611,4111,41297.600
06 dic 202311,2211,3211,1011,1011,10289.400
05 dic 202311,0411,0510,9211,0011,00392.300
04 dic 202311,2111,2911,1311,1911,19566.500
01 dic 202311,3111,6011,2811,5911,59798.300
30 nov 202311,2511,2711,0911,1611,16373.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...