Italia markets closed

Glencore plc (4GLEN.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,34-0,01 (-0,22%)
Alla chiusura: 09:06AM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20245,345,345,345,345,34-
27 giu 20245,355,355,355,355,35-
26 giu 20245,375,375,375,375,37-
25 giu 20245,375,375,375,375,37-
24 giu 20245,345,345,345,465,464.600
21 giu 20245,405,405,405,405,40-
20 giu 20245,505,505,505,505,50-
19 giu 20245,425,435,045,415,4114.700
18 giu 20245,365,365,365,365,36-
17 giu 20245,315,315,315,315,31550
14 giu 20245,425,425,425,395,391.000
13 giu 20245,435,435,435,435,43-
12 giu 20245,555,565,495,515,515.800
11 giu 20245,505,505,505,505,50-
10 giu 20245,785,785,545,645,64690
07 giu 20245,535,535,535,535,534.507
06 giu 20245,615,615,615,615,61-
05 giu 20245,525,525,525,525,52-
04 giu 20245,525,525,525,525,52-
03 giu 20245,675,675,675,675,67-
31 mag 20245,665,665,665,665,66-
30 mag 20245,655,655,655,655,65-
29 mag 20245,685,685,685,695,69200
28 mag 20245,785,785,785,785,78-
27 mag 20245,685,685,685,635,63120
24 mag 20245,685,685,685,685,68-
23 mag 20245,685,685,685,685,68-
22 mag 20245,685,685,685,685,68-
21 mag 20245,895,895,895,895,89-
20 mag 20245,895,925,895,865,86360
17 mag 20245,745,745,745,805,801.000
16 mag 20245,755,755,755,755,75-
15 mag 20245,775,785,765,695,69812
14 mag 20245,705,705,705,705,70-
13 mag 20245,515,515,515,515,51-
10 mag 20245,535,535,515,525,524.500
09 mag 20245,385,385,385,385,38-
08 mag 20245,355,355,355,355,35-
07 mag 20245,425,425,405,445,44600
06 mag 20245,455,455,455,455,45-
03 mag 20245,285,285,285,305,30825
02 mag 20245,445,445,445,365,36560
02 mag 20240.065 Dividendo
30 apr 20245,485,485,485,485,41-
29 apr 20245,535,535,535,535,46-
26 apr 20245,555,555,525,485,411.740
25 apr 20245,465,465,465,465,40-
24 apr 20245,575,575,485,535,461.508
23 apr 20245,415,425,405,435,372.000
22 apr 20245,545,545,545,515,444.000
19 apr 20245,545,545,545,545,47-
18 apr 20245,525,525,515,555,48700
17 apr 20245,545,545,545,545,47-
16 apr 20245,495,495,495,455,39300
15 apr 20245,405,685,155,635,577.900
12 apr 20245,675,675,675,675,61-
11 apr 20245,405,405,405,405,34-
10 apr 20245,585,585,385,465,409.400
09 apr 20245,525,525,525,525,46-
08 apr 20245,415,455,415,435,372.557
05 apr 20245,415,415,355,345,281.500
04 apr 20245,385,445,385,415,355.400
03 apr 20245,205,335,205,345,28690
02 apr 20245,155,265,155,225,166.450
28 mar 20245,095,095,095,105,04300
27 mar 20244,905,004,904,994,934.260
26 mar 20244,964,964,964,964,90140
25 mar 20244,954,954,954,954,90-
22 mar 20245,005,005,005,004,94-
21 mar 20245,025,035,024,984,922.280
20 mar 20244,874,874,874,874,81-
19 mar 20244,914,914,914,914,85-
18 mar 20244,984,984,984,964,902.700
15 mar 20244,984,984,984,984,921.100
14 mar 20244,894,894,894,894,83-
13 mar 20244,834,874,834,914,85151
12 mar 20244,704,704,704,704,64400
11 mar 20244,724,724,614,664,602.150
08 mar 20244,734,734,644,724,664.575
07 mar 20244,604,604,604,684,634
06 mar 20244,564,574,564,554,49255
05 mar 20244,534,534,534,524,461.120
04 mar 20244,454,454,454,444,3910
01 mar 20244,474,474,454,464,415.250
29 feb 20244,384,384,384,384,3310
28 feb 20244,364,364,364,364,30-
27 feb 20244,324,324,314,354,301.100
26 feb 20244,414,414,004,304,2513.070
23 feb 20244,384,384,384,414,36500
22 feb 20244,494,494,474,444,38770
21 feb 20244,304,504,284,514,454.475
20 feb 20244,554,554,554,554,50-
19 feb 20244,624,624,624,624,57-
16 feb 20244,704,704,684,694,641.050
15 feb 20244,594,594,584,584,521.294
14 feb 20244,624,624,624,564,50230
13 feb 20244,664,664,664,624,57200
12 feb 20244,574,694,574,614,552.600
09 feb 20244,534,534,534,504,442.000
08 feb 20244,734,734,654,654,5931.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...