Italia markets close in 20 minutes

Glencore plc (GLEN.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
437,00+8,25 (+1,92%)
In data: 03:55PM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024433,60437,10431,23437,00437,009.202.962
27 mar 2024423,50428,75420,25428,75428,7518.265.442
26 mar 2024419,50428,05418,00423,95423,9518.083.084
25 mar 2024426,65429,72423,60423,60423,6029.544.306
22 mar 2024424,20434,45423,10428,85428,8534.744.551
21 mar 2024428,10433,00426,70428,00428,0070.078.436
20 mar 2024419,40420,07413,95416,20416,2030.724.187
19 mar 2024421,25423,55413,39418,60418,6063.550.905
18 mar 2024424,15428,30422,60422,60422,6027.246.352
15 mar 2024423,75428,08419,90425,20425,2095.872.842
14 mar 2024420,00422,20415,85417,25417,2545.797.211
13 mar 2024405,85422,20402,80419,20419,20103.279.556
12 mar 2024402,80408,87399,45399,95399,9550.222.798
11 mar 2024394,35398,50391,20398,40398,4021.774.900
08 mar 2024399,35406,45397,11400,75400,7542.848.279
07 mar 2024390,70400,55389,75399,10399,1062.867.102
06 mar 2024385,30392,50384,25389,15389,1543.003.141
05 mar 2024377,00388,91374,25385,35385,3540.961.378
04 mar 2024381,15381,45376,85380,20380,2019.757.111
01 mar 2024377,55383,05376,15382,45382,4529.571.049
29 feb 2024376,65379,95372,75375,15375,1536.513.673
28 feb 2024370,70373,70368,33373,45373,4534.034.514
27 feb 2024371,80373,55366,80372,05372,0550.218.466
26 feb 2024371,20372,70366,98368,95368,9535.974.253
23 feb 2024379,20380,80371,25375,80375,8061.659.051
22 feb 2024390,00393,15378,40379,90379,9051.500.067
21 feb 2024377,85390,95365,31386,05386,0578.213.840
20 feb 2024391,20393,45385,86390,40390,4039.945.073
19 feb 2024398,50398,85391,85395,40395,4019.213.606
16 feb 2024396,45405,45396,45399,55399,5547.195.576
15 feb 2024389,80395,50386,95391,05391,0522.151.485
14 feb 2024391,65392,60385,47391,45391,4566.183.260
13 feb 2024398,40399,45390,49392,70392,7030.138.922
12 feb 2024385,95396,40385,45394,25394,2537.551.815
09 feb 2024395,05395,65383,00385,05385,0578.351.494
08 feb 2024403,00404,70396,25396,80396,8022.432.239
07 feb 2024410,50412,55400,50402,40402,4032.675.464
06 feb 2024413,10415,85407,78410,50410,5022.025.123
05 feb 2024415,45418,05406,65409,40409,4034.792.983
02 feb 2024426,50428,00416,90417,60417,6038.502.040
01 feb 2024414,30429,75414,30426,10426,1047.106.298
31 gen 2024422,85424,80416,10420,45420,4526.787.780
30 gen 2024424,35427,60419,80421,05421,0523.237.088
29 gen 2024420,20425,55418,90424,95424,9536.148.971
26 gen 2024415,85426,65415,70422,70422,7024.790.458
25 gen 2024417,10419,25414,65416,15416,1525.546.929
24 gen 2024414,15419,20412,90417,10417,1037.962.628
23 gen 2024403,20408,65401,25405,15405,1586.857.166
22 gen 2024412,15414,95397,45397,90397,9045.647.283
19 gen 2024420,90422,20411,30412,30412,3039.660.834
18 gen 2024421,80423,65414,25419,85419,8525.685.796
17 gen 2024421,40427,63414,90419,50419,5034.849.476
16 gen 2024443,40445,60437,33439,15439,1550.703.264
15 gen 2024445,40448,45443,85445,00445,0013.918.555
12 gen 2024449,55451,75445,05448,15448,1522.414.596
11 gen 2024454,25455,40444,25445,20445,2023.302.814
10 gen 2024447,50452,92447,30447,95447,9522.171.169
09 gen 2024456,55457,00448,60451,80451,8044.588.532
08 gen 2024459,80462,05452,10457,10457,1021.219.277
05 gen 2024456,55467,85455,60463,00463,0014.168.292
04 gen 2024460,00463,20455,25459,25459,2529.427.798
03 gen 2024462,60465,90452,20458,50458,5026.163.491
02 gen 2024475,00477,90466,15468,70468,7017.342.921
29 dic 2023471,45476,10471,05472,10472,108.801.158
28 dic 2023475,00477,00469,20470,05470,0516.698.371
27 dic 2023473,75478,55463,55471,75471,7517.585.124
22 dic 2023467,30473,62466,35466,35466,3512.112.393
21 dic 2023466,70470,25459,60470,20470,2034.690.491
20 dic 2023474,00478,00464,95469,15469,1519.622.028
19 dic 2023460,10468,40457,20467,80467,8035.895.846
18 dic 2023459,00464,60456,25462,65462,6525.064.424
15 dic 2023460,40472,13459,20460,85460,8569.181.090
14 dic 2023448,45456,74431,00453,75453,7552.778.866
13 dic 2023433,40438,95431,25433,65433,6526.446.023
12 dic 2023441,25445,75432,60436,30436,3027.182.875
11 dic 2023451,00454,00438,30439,30439,3044.269.138
08 dic 2023451,50462,85448,75457,40457,4033.454.735
07 dic 2023442,85456,20441,15453,55453,5533.628.019
06 dic 2023443,50451,00435,75446,50446,5019.833.746
05 dic 2023440,55444,40433,50438,40438,4022.461.527
04 dic 2023447,65460,40441,75443,65443,6531.318.594
01 dic 2023445,80459,65445,30457,70457,7070.112.246
30 nov 2023447,45451,45441,45441,80441,8057.364.064
29 nov 2023445,30453,75443,30443,95443,9513.598.520
28 nov 2023443,40448,00440,00447,05447,0520.490.707
27 nov 2023445,25450,95442,70445,50445,5012.262.549
24 nov 2023445,70452,95442,25448,15448,1513.132.755
23 nov 2023449,45452,45437,00449,80449,8034.006.957
22 nov 2023457,00459,95447,20448,95448,9526.506.645
21 nov 2023466,70470,25454,85457,00457,0023.533.480
20 nov 2023462,15470,35457,60465,50465,5024.376.884
17 nov 2023460,00471,82454,20467,65467,6528.159.519
16 nov 2023464,30468,00456,85457,65457,6535.406.320
15 nov 2023456,40474,00447,75464,70464,7047.035.434
14 nov 2023444,00455,60428,50450,00450,0048.972.952
13 nov 2023430,40432,98423,60430,45430,4513.159.098
10 nov 2023423,70432,80421,15427,10427,1035.323.970
09 nov 2023427,70431,80423,80429,70429,7019.384.886
08 nov 2023429,25431,45426,60426,60426,6018.726.773
07 nov 2023439,90445,70430,06431,60431,6024.175.620
*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...