Glencore PLC (GLEN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
4.620.067 |
-0,06%
|
538,00
|
528,10
|
540,20
|
535,50
|
| 22/10/2026 |
4.758.872 |
-3,00%
|
543,10
|
534,10
|
545,90
|
535,80
|
| 21/10/2026 |
4.721.622 |
0,34%
|
549,00
|
544,60
|
558,40
|
552,35
|
| 20/10/2026 |
5.813.631 |
-2,32%
|
559,85
|
550,10
|
568,40
|
550,50
|
| 19/10/2026 |
6.484.596 |
-3,44%
|
581,05
|
557,50
|
590,15
|
563,60
|
| 16/10/2026 |
5.195.882 |
1,73%
|
581,60
|
577,10
|
587,00
|
583,70
|
| 15/10/2026 |
7.654.933 |
-0,68%
|
566,10
|
557,45
|
574,70
|
573,80
|
| 14/10/2026 |
4.587.086 |
-1,03%
|
591,90
|
573,10
|
594,00
|
577,70
|
| 13/10/2026 |
6.121.211 |
-0,58%
|
583,90
|
580,50
|
593,90
|
583,70
|
| 12/10/2026 |
4.170.199 |
0,29%
|
585,10
|
581,70
|
590,70
|
587,10
|
| 09/10/2026 |
3.696.688 |
3,30%
|
578,90
|
577,00
|
589,70
|
585,40
|
| 08/10/2026 |
3.334.187 |
-0,32%
|
562,60
|
558,40
|
572,50
|
566,70
|
| 07/10/2026 |
3.853.280 |
-0,91%
|
569,45
|
563,95
|
576,80
|
568,50
|
| 06/10/2026 |
3.485.483 |
0,54%
|
572,80
|
568,30
|
582,50
|
573,70
|
| 05/10/2026 |
3.542.542 |
1,80%
|
566,80
|
561,00
|
570,85
|
570,60
|
| 02/10/2026 |
5.488.734 |
2,67%
|
548,90
|
546,10
|
565,80
|
560,50
|
| 01/10/2026 |
5.147.618 |
-1,85%
|
550,20
|
541,55
|
553,00
|
545,90
|
| 30/09/2026 |
4.690.775 |
0,49%
|
559,20
|
550,90
|
567,70
|
556,20
|
| 29/09/2026 |
3.267.501 |
0,47%
|
554,85
|
552,80
|
565,15
|
553,50
|
| 28/09/2026 |
4.823.359 |
-1,31%
|
551,10
|
545,90
|
554,80
|
550,90
|
| 25/09/2026 |
3.774.274 |
1,64%
|
561,20
|
553,80
|
567,15
|
558,20
|
| 24/09/2026 |
8.401.957 |
-0,49%
|
550,40
|
548,50
|
564,20
|
549,20
|
| 23/09/2026 |
7.772.607 |
1,75%
|
547,80
|
542,60
|
553,70
|
551,90
|
| 22/09/2026 |
12.662.615 |
-0,31%
|
543,70
|
531,40
|
547,20
|
542,40
|
| 21/09/2026 |
8.991.058 |
-2,40%
|
557,75
|
543,30
|
564,75
|
544,10
|
| 18/09/2026 |
7.301.819 |
-4,21%
|
574,70
|
555,70
|
574,70
|
557,50
|
| 17/09/2026 |
5.589.067 |
1,82%
|
570,30
|
565,40
|
582,55
|
582,00
|
| 16/09/2026 |
5.443.590 |
-0,80%
|
584,00
|
571,20
|
585,60
|
571,60
|
| 15/09/2026 |
3.966.757 |
-2,65%
|
588,90
|
573,90
|
589,00
|
576,20
|
| 14/09/2026 |
4.509.585 |
-2,10%
|
596,60
|
585,20
|
598,65
|
591,90
|
| 11/09/2026 |
4.810.009 |
0,92%
|
602,30
|
594,15
|
608,50
|
604,60
|
| 10/09/2026 |
4.984.747 |
-3,84%
|
628,90
|
597,70
|
629,30
|
599,10
|
| 09/09/2026 |
7.205.675 |
-0,81%
|
629,10
|
619,20
|
633,80
|
623,00
|
| 08/09/2026 |
6.164.816 |
3,96%
|
606,00
|
605,30
|
630,60
|
628,10
|
| 07/09/2026 |
1.735.369 |
0,32%
|
597,80
|
594,80
|
605,00
|
604,20
|
| 04/09/2026 |
4.678.364 |
-0,58%
|
599,25
|
596,70
|
608,45
|
602,30
|
| 03/09/2026 |
4.731.473 |
1,63%
|
599,90
|
596,70
|
614,00
|
605,80
|
| 02/09/2026 |
3.519.366 |
-0,33%
|
589,10
|
587,60
|
601,50
|
596,10
|
| 01/09/2026 |
6.449.130 |
0,84%
|
597,90
|
593,80
|
612,10
|
598,10
|
| 28/08/2026 |
4.193.419 |
-0,14%
|
598,90
|
589,70
|
600,30
|
593,10
|
| 27/08/2026 |
4.520.668 |
-2,28%
|
589,00
|
582,95
|
595,20
|
593,90
|
| 26/08/2026 |
5.120.926 |
0,06%
|
604,00
|
601,20
|
608,60
|
601,35
|
| 25/08/2026 |
3.475.244 |
1,01%
|
593,65
|
592,00
|
604,00
|
601,00
|
| 24/08/2026 |
2.867.272 |
-0,28%
|
596,30
|
594,90
|
601,40
|
595,00
|
| 21/08/2026 |
5.970.017 |
2,73%
|
592,35
|
591,30
|
601,35
|
596,65
|
| 20/08/2026 |
5.328.329 |
0,34%
|
579,30
|
569,20
|
584,05
|
580,80
|
| 19/08/2026 |
6.605.030 |
5,04%
|
552,10
|
551,00
|
579,40
|
578,85
|
| 18/08/2026 |
2.834.853 |
-0,81%
|
549,20
|
546,40
|
555,90
|
551,10
|
| 17/08/2026 |
2.840.338 |
1,09%
|
559,90
|
550,10
|
562,50
|
555,60
|
| 14/08/2026 |
3.315.139 |
-2,40%
|
556,10
|
543,85
|
556,10
|
549,60
|
| 13/08/2026 |
4.597.490 |
-1,59%
|
564,20
|
556,00
|
566,40
|
563,10
|
| 12/08/2026 |
4.016.968 |
-0,35%
|
578,90
|
570,80
|
580,55
|
572,20
|
| 11/08/2026 |
5.978.253 |
0,82%
|
568,80
|
567,60
|
575,80
|
574,20
|
| 10/08/2026 |
4.077.413 |
1,72%
|
562,25
|
560,50
|
571,90
|
569,55
|
| 07/08/2026 |
3.084.615 |
-1,15%
|
566,40
|
554,60
|
568,40
|
559,90
|
| 06/08/2026 |
7.181.159 |
-0,84%
|
572,00
|
555,70
|
579,80
|
566,40
|
| 05/08/2026 |
8.971.503 |
3,40%
|
569,80
|
560,90
|
580,40
|
571,20
|
| 04/08/2026 |
5.249.037 |
2,43%
|
548,30
|
547,90
|
563,40
|
552,40
|
| 03/08/2026 |
4.050.148 |
-0,54%
|
544,90
|
531,00
|
547,20
|
539,30
|
| 31/07/2026 |
4.120.354 |
1,12%
|
547,30
|
535,00
|
555,50
|
542,20
|
| 30/07/2026 |
5.243.661 |
3,63%
|
519,35
|
516,40
|
541,90
|
536,20
|
| 29/07/2026 |
5.071.727 |
2,21%
|
514,80
|
514,80
|
531,00
|
517,40
|
| 28/07/2026 |
6.095.182 |
-2,32%
|
520,80
|
500,55
|
521,10
|
506,20
|
| 27/07/2026 |
4.045.239 |
-3,81%
|
539,50
|
516,20
|
539,50
|
518,20
|
| 24/07/2026 |
2.144.530 |
0,16%
|
531,10
|
531,10
|
540,85
|
538,75
|
| 23/07/2026 |
5.051.503 |
0,06%
|
538,40
|
534,20
|
545,50
|
537,90
|
| 22/07/2026 |
4.988.885 |
2,01%
|
526,50
|
524,10
|
540,60
|
537,60
|
| 21/07/2026 |
5.665.447 |
2,70%
|
523,10
|
521,00
|
528,75
|
527,00
|
| 20/07/2026 |
2.346.877 |
0,26%
|
515,10
|
507,70
|
515,10
|
513,15
|
| 17/07/2026 |
3.489.539 |
-0,97%
|
510,40
|
505,30
|
515,60
|
511,80
|
| 16/07/2026 |
4.239.509 |
-0,63%
|
519,05
|
511,30
|
519,80
|
516,80
|
| 15/07/2026 |
3.568.614 |
-2,06%
|
531,10
|
519,10
|
531,70
|
520,10
|
| 14/07/2026 |
6.230.129 |
3,00%
|
519,95
|
518,50
|
536,20
|
531,05
|
| 13/07/2026 |
2.529.010 |
1,34%
|
506,45
|
506,10
|
516,00
|
515,60
|
| 10/07/2026 |
6.130.806 |
-0,56%
|
512,40
|
499,45
|
517,50
|
508,80
|
| 09/07/2026 |
5.494.577 |
4,07%
|
506,30
|
501,90
|
515,50
|
511,65
|
| 08/07/2026 |
8.063.217 |
-3,71%
|
509,30
|
490,85
|
511,50
|
491,65
|
| 07/07/2026 |
3.618.564 |
-1,09%
|
510,30
|
505,40
|
517,70
|
510,60
|
| 06/07/2026 |
2.438.934 |
0,25%
|
511,00
|
508,60
|
516,20
|
516,20
|
| 03/07/2026 |
2.208.730 |
0,80%
|
517,30
|
511,30
|
518,60
|
514,90
|
| 02/07/2026 |
5.806.466 |
-0,20%
|
506,70
|
503,95
|
516,10
|
510,80
|
| 01/07/2026 |
4.325.996 |
-0,62%
|
510,40
|
505,65
|
517,60
|
511,80
|
| 30/06/2026 |
4.978.763 |
0,67%
|
518,70
|
514,65
|
527,40
|
515,00
|
| 29/06/2026 |
4.108.609 |
0,17%
|
513,70
|
510,85
|
520,10
|
511,60
|
| 26/06/2026 |
6.788.404 |
-1,48%
|
518,00
|
506,00
|
520,30
|
510,75
|
| 25/06/2026 |
5.773.351 |
0,31%
|
513,30
|
510,60
|
524,55
|
518,40
|
| 24/06/2026 |
7.111.282 |
-3,13%
|
537,70
|
506,10
|
539,60
|
516,80
|
| 23/06/2026 |
7.609.113 |
-4,53%
|
538,80
|
524,40
|
547,00
|
533,50
|
| 19/06/2026 |
5.046.084 |
-1,51%
|
562,50
|
553,35
|
563,50
|
558,80
|
| 18/06/2026 |
4.390.955 |
-3,19%
|
580,00
|
562,70
|
580,00
|
566,15
|
| 17/06/2026 |
3.612.952 |
-1,17%
|
588,40
|
582,85
|
594,50
|
584,80
|
| 16/06/2026 |
3.847.596 |
2,00%
|
579,40
|
578,00
|
596,00
|
591,70
|
| 15/06/2026 |
6.413.573 |
-1,60%
|
596,15
|
571,40
|
596,15
|
580,10
|
| 12/06/2026 |
4.695.589 |
2,72%
|
583,10
|
572,10
|
591,70
|
589,50
|
| 11/06/2026 |
3.367.250 |
1,93%
|
563,90
|
563,80
|
575,40
|
573,90
|
| 10/06/2026 |
3.629.155 |
-1,15%
|
566,00
|
556,30
|
568,90
|
563,05
|
| 09/06/2026 |
5.849.464 |
-3,90%
|
592,00
|
569,35
|
592,40
|
569,60
|
| 08/06/2026 |
5.295.684 |
0,73%
|
582,30
|
581,35
|
594,80
|
592,70
|
| 05/06/2026 |
4.620.782 |
-3,19%
|
607,90
|
587,60
|
608,10
|
588,40
|
| 04/06/2026 |
3.178.427 |
-0,59%
|
607,40
|
601,50
|
615,80
|
607,80
|
