Italia markets close in 2 hours 52 minutes

Glencore PLC (8GC.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,39+0,02 (+0,43%)
In data: 08:05AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 20245,395,395,395,395,39200
25 giu 20245,425,425,375,375,37200
24 giu 20245,345,345,345,345,3460
21 giu 20245,495,495,495,495,4960
20 giu 20245,405,405,405,405,40-
19 giu 20245,385,385,385,385,38-
18 giu 20245,335,335,335,335,33-
17 giu 20245,385,385,385,385,38-
14 giu 20245,505,505,385,385,38800
13 giu 20245,465,465,465,465,46-
12 giu 20245,535,535,535,535,53-
11 giu 20245,635,635,635,635,63-
10 giu 20245,485,635,485,635,6311
07 giu 20245,585,585,485,485,486.350
06 giu 20245,545,545,545,545,54-
05 giu 20245,545,545,545,545,541.000
04 giu 20245,665,665,665,665,66-
03 giu 20245,705,705,635,675,67151
31 mag 20245,665,705,665,705,70600
30 mag 20245,665,665,655,655,6510.000
29 mag 20245,725,725,725,725,72-
28 mag 20245,625,625,625,625,62-
27 mag 20245,655,655,655,655,65-
24 mag 20245,645,645,645,645,64-
23 mag 20245,675,675,675,675,67-
22 mag 20245,875,875,675,675,671.700
21 mag 20245,845,875,845,875,87250
20 mag 20245,815,815,815,815,81-
17 mag 20245,755,785,755,785,781.500
16 mag 20245,705,705,705,705,7010.000
15 mag 20245,705,705,705,705,70-
14 mag 20245,525,525,525,525,52-
13 mag 20245,515,515,515,515,51-
10 mag 20245,405,405,405,405,40-
09 mag 20245,365,365,365,365,36-
08 mag 20245,445,445,445,445,44-
07 mag 20245,415,415,415,415,41-
06 mag 20245,335,335,335,335,33-
03 mag 20245,325,325,325,325,32-
02 mag 20245,465,465,465,465,461.000
02 mag 20240.065 Dividendo
30 apr 20245,535,535,535,535,47-
29 apr 20245,525,525,525,525,46-
26 apr 20245,505,515,505,515,45700
25 apr 20245,505,505,505,505,43-
24 apr 20245,505,505,505,505,43-
23 apr 20245,525,525,525,525,45-
22 apr 20245,515,515,515,515,45-
19 apr 20245,535,535,535,535,47-
18 apr 20245,525,545,525,545,481.500
17 apr 20245,485,485,485,485,42-
16 apr 20245,575,575,445,485,424.500
15 apr 20245,645,665,645,645,58132.000
12 apr 20245,435,705,435,705,63400
11 apr 20245,495,495,445,445,383.000
10 apr 20245,535,555,465,465,392.000
09 apr 20245,425,425,425,425,36-
08 apr 20245,295,295,295,295,23-
05 apr 20245,295,295,295,295,23-
04 apr 20245,325,325,325,325,25-
03 apr 20245,215,215,215,215,15-
02 apr 20245,075,215,075,215,151.000
28 mar 20244,995,114,995,075,012.634
27 mar 20244,944,944,944,944,88-
26 mar 20244,944,944,944,944,88-
25 mar 20245,015,015,015,014,95200
22 mar 20245,005,005,005,004,94-
21 mar 20244,945,034,945,034,97190
20 mar 20244,904,904,894,894,8320.000
19 mar 20244,974,974,974,974,91-
18 mar 20244,994,994,994,994,94-
15 mar 20244,875,004,875,004,941.000
14 mar 20244,924,924,874,874,82600
13 mar 20244,754,874,754,874,821.103
12 mar 20244,704,704,704,704,65-
11 mar 20244,684,684,684,684,63-
08 mar 20244,644,644,644,644,59-
07 mar 20244,534,664,534,644,591.010
06 mar 20244,494,494,494,494,44-
05 mar 20244,404,404,404,404,3410.000
04 mar 20244,414,454,414,444,393.151
01 mar 20244,374,374,374,374,32-
29 feb 20244,364,364,364,364,31-
28 feb 20244,344,354,344,354,30220
27 feb 20244,314,314,314,314,26-
26 feb 20244,384,384,354,354,301.000
23 feb 20244,434,434,384,384,33300
22 feb 20244,534,534,444,444,382.000
21 feb 20244,604,604,604,604,55-
20 feb 20244,604,604,604,604,55-
19 feb 20244,684,684,684,684,63-
16 feb 20244,554,684,554,684,63100
15 feb 20244,594,594,544,544,49300
14 feb 20244,614,614,574,574,521.500
13 feb 20244,654,654,614,614,55260
12 feb 20244,524,524,524,524,4740
09 feb 20244,724,724,724,724,67650
08 feb 20244,754,754,634,634,585.201
07 feb 20244,834,834,704,704,641.300
06 feb 20244,804,834,804,834,77650
*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...