Glencore PLC (GLEN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 13/04/2026 |
4.439.563 |
-0,25%
|
565,45
|
560,70
|
572,60
|
562,70
|
| 10/04/2026 |
5.973.571 |
0,99%
|
561,50
|
558,75
|
567,30
|
564,10
|
| 09/04/2026 |
6.765.771 |
-0,56%
|
566,90
|
557,60
|
573,60
|
558,55
|
| 08/04/2026 |
9.864.883 |
0,56%
|
563,00
|
549,40
|
569,20
|
561,70
|
| 07/04/2026 |
5.213.645 |
-0,78%
|
563,30
|
552,80
|
566,40
|
558,60
|
| 02/04/2026 |
5.459.942 |
0,11%
|
557,95
|
554,40
|
568,30
|
563,00
|
| 01/04/2026 |
8.638.405 |
-0,95%
|
576,70
|
558,90
|
576,70
|
562,40
|
| 31/03/2026 |
6.964.291 |
2,94%
|
552,55
|
552,30
|
571,20
|
567,80
|
| 30/03/2026 |
9.992.104 |
2,28%
|
540,40
|
538,85
|
559,60
|
551,60
|
| 27/03/2026 |
5.843.863 |
1,83%
|
534,30
|
518,80
|
542,00
|
539,30
|
| 26/03/2026 |
6.109.789 |
-2,01%
|
531,00
|
523,85
|
533,50
|
529,60
|
| 25/03/2026 |
6.719.444 |
2,44%
|
535,30
|
532,60
|
544,80
|
540,45
|
| 24/03/2026 |
5.928.266 |
1,09%
|
512,20
|
508,30
|
527,60
|
527,60
|
| 23/03/2026 |
13.792.773 |
2,02%
|
504,90
|
494,55
|
527,30
|
517,85
|
| 20/03/2026 |
7.427.188 |
-2,17%
|
523,30
|
507,30
|
527,30
|
507,60
|
| 19/03/2026 |
16.853.225 |
-1,10%
|
508,90
|
502,50
|
521,50
|
518,85
|
| 18/03/2026 |
6.787.435 |
-0,08%
|
525,80
|
519,20
|
535,90
|
524,60
|
| 17/03/2026 |
5.235.273 |
1,45%
|
515,80
|
515,10
|
531,70
|
525,00
|
| 16/03/2026 |
6.380.582 |
-0,06%
|
516,00
|
512,70
|
526,10
|
517,50
|
| 13/03/2026 |
7.795.142 |
-2,60%
|
523,70
|
517,80
|
529,20
|
517,80
|
| 12/03/2026 |
10.528.136 |
2,07%
|
522,45
|
520,90
|
535,70
|
531,60
|
| 11/03/2026 |
5.689.596 |
-0,63%
|
518,40
|
511,55
|
525,70
|
520,80
|
| 10/03/2026 |
6.587.449 |
3,35%
|
526,00
|
516,70
|
526,70
|
524,10
|
| 09/03/2026 |
10.711.607 |
1,45%
|
491,30
|
486,55
|
507,40
|
507,10
|
| 06/03/2026 |
9.143.802 |
-2,30%
|
515,30
|
487,00
|
519,70
|
499,85
|
| 05/03/2026 |
5.823.875 |
-3,34%
|
527,50
|
511,50
|
536,90
|
511,60
|
| 04/03/2026 |
5.564.649 |
0,92%
|
526,60
|
523,10
|
539,00
|
529,30
|
| 03/03/2026 |
8.937.628 |
-2,05%
|
525,50
|
513,30
|
526,90
|
524,50
|
| 02/03/2026 |
6.591.546 |
0,50%
|
538,20
|
529,30
|
546,50
|
535,50
|
| 27/02/2026 |
4.900.221 |
1,69%
|
534,70
|
529,60
|
539,60
|
532,85
|
| 26/02/2026 |
6.255.182 |
-2,23%
|
530,20
|
518,90
|
530,20
|
524,00
|
| 25/02/2026 |
5.088.685 |
3,21%
|
528,10
|
526,20
|
536,30
|
535,95
|
| 24/02/2026 |
4.043.794 |
1,47%
|
515,75
|
510,45
|
520,00
|
519,30
|
| 23/02/2026 |
7.051.082 |
1,54%
|
512,85
|
501,70
|
521,00
|
511,80
|
| 20/02/2026 |
4.043.984 |
-0,25%
|
502,80
|
501,60
|
513,90
|
504,05
|
| 19/02/2026 |
6.992.178 |
-0,71%
|
506,80
|
492,35
|
509,50
|
505,30
|
| 18/02/2026 |
8.469.217 |
4,62%
|
497,75
|
493,60
|
509,20
|
508,90
|
| 17/02/2026 |
5.992.889 |
-0,99%
|
491,00
|
475,35
|
494,55
|
486,45
|
| 16/02/2026 |
3.186.254 |
-0,69%
|
490,95
|
483,35
|
492,10
|
491,30
|
| 13/02/2026 |
7.880.979 |
0,70%
|
493,90
|
484,70
|
501,70
|
494,70
|
| 12/02/2026 |
5.498.052 |
-1,98%
|
508,00
|
490,45
|
509,40
|
491,275
|
| 11/02/2026 |
7.933.373 |
1,18%
|
498,45
|
497,05
|
509,90
|
501,20
|
| 10/02/2026 |
4.986.685 |
-0,87%
|
499,00
|
492,30
|
500,95
|
495,35
|
| 09/02/2026 |
8.146.674 |
3,54%
|
488,075
|
484,00
|
500,00
|
499,70
|
| 06/02/2026 |
17.869.797 |
2,06%
|
467,525
|
465,70
|
486,70
|
482,60
|
| 05/02/2026 |
22.627.276 |
-8,22%
|
499,10
|
453,25
|
507,50
|
472,875
|
| 04/02/2026 |
8.118.899 |
-0,16%
|
519,50
|
510,60
|
531,00
|
515,20
|
| 03/02/2026 |
11.308.230 |
3,25%
|
511,00
|
503,90
|
519,90
|
516,00
|
| 02/02/2026 |
11.202.509 |
0,21%
|
477,80
|
473,025
|
502,50
|
499,75
|
| 30/01/2026 |
10.242.737 |
-2,16%
|
494,50
|
487,20
|
504,20
|
498,70
|
| 29/01/2026 |
12.443.541 |
0,63%
|
515,00
|
504,50
|
533,70
|
509,70
|
| 28/01/2026 |
5.028.449 |
1,06%
|
508,40
|
501,60
|
510,00
|
506,50
|
| 27/01/2026 |
3.885.688 |
-0,10%
|
498,90
|
494,65
|
502,40
|
501,20
|
| 26/01/2026 |
5.422.014 |
0,56%
|
500,00
|
497,60
|
506,70
|
501,70
|
| 23/01/2026 |
5.156.942 |
1,85%
|
486,95
|
485,60
|
499,55
|
498,90
|
| 22/01/2026 |
8.879.830 |
-1,98%
|
499,65
|
481,25
|
500,35
|
489,85
|
| 21/01/2026 |
8.834.610 |
4,02%
|
484,50
|
484,50
|
501,90
|
499,725
|
| 20/01/2026 |
5.051.453 |
-0,13%
|
478,80
|
473,05
|
482,00
|
480,40
|
| 19/01/2026 |
3.586.320 |
0,63%
|
476,70
|
476,55
|
482,65
|
481,00
|
| 16/01/2026 |
7.815.783 |
-2,84%
|
487,475
|
475,70
|
488,40
|
478,00
|
| 15/01/2026 |
7.798.865 |
1,78%
|
482,00
|
480,00
|
493,75
|
491,95
|
| 14/01/2026 |
9.015.935 |
2,70%
|
478,95
|
475,30
|
485,45
|
483,35
|
| 13/01/2026 |
6.934.945 |
0,94%
|
467,00
|
461,85
|
470,95
|
470,625
|
| 12/01/2026 |
12.893.926 |
4,01%
|
454,50
|
454,475
|
468,85
|
466,25
|
| 09/01/2026 |
31.302.706 |
8,12%
|
453,30
|
437,90
|
459,00
|
448,275
|
| 08/01/2026 |
9.177.881 |
-1,94%
|
421,65
|
408,30
|
421,85
|
414,60
|
| 07/01/2026 |
13.623.585 |
-1,37%
|
426,70
|
422,65
|
430,80
|
422,80
|
| 06/01/2026 |
8.279.860 |
2,08%
|
425,65
|
421,30
|
428,80
|
428,65
|
| 05/01/2026 |
6.618.734 |
2,10%
|
418,525
|
415,50
|
422,45
|
419,90
|
| 02/01/2026 |
6.302.853 |
1,06%
|
411,00
|
410,65
|
417,55
|
411,25
|
| 31/12/2025 |
1.107.406 |
-0,15%
|
408,60
|
405,55
|
408,60
|
406,95
|
| 30/12/2025 |
4.869.564 |
2,71%
|
402,40
|
401,95
|
408,55
|
407,55
|
| 29/12/2025 |
7.908.518 |
0,41%
|
398,00
|
395,45
|
404,20
|
396,80
|
| 24/12/2025 |
1.094.161 |
0,28%
|
395,20
|
393,10
|
397,10
|
395,20
|
| 23/12/2025 |
3.727.618 |
0,64%
|
389,90
|
387,60
|
394,45
|
394,10
|
| 22/12/2025 |
3.362.502 |
0,34%
|
392,25
|
388,375
|
398,80
|
391,60
|
| 19/12/2025 |
3.402.545 |
0,78%
|
386,10
|
384,60
|
392,875
|
390,275
|
| 18/12/2025 |
3.551.968 |
1,97%
|
380,80
|
380,15
|
387,45
|
387,25
|
| 17/12/2025 |
6.461.463 |
1,78%
|
378,80
|
376,00
|
384,35
|
379,775
|
| 16/12/2025 |
6.103.887 |
-2,23%
|
379,65
|
372,05
|
382,65
|
373,15
|
| 15/12/2025 |
5.326.646 |
1,44%
|
379,40
|
378,725
|
383,30
|
381,675
|
| 12/12/2025 |
6.689.375 |
-1,73%
|
383,40
|
376,125
|
384,60
|
376,25
|
| 11/12/2025 |
4.556.071 |
0,39%
|
383,60
|
379,50
|
384,75
|
382,875
|
| 10/12/2025 |
4.267.107 |
0,20%
|
383,40
|
380,10
|
385,55
|
381,40
|
| 09/12/2025 |
4.346.590 |
0,26%
|
375,50
|
372,50
|
382,75
|
380,65
|
| 08/12/2025 |
5.509.957 |
-0,17%
|
379,50
|
377,65
|
381,85
|
379,65
|
| 05/12/2025 |
9.205.167 |
-0,61%
|
389,05
|
380,00
|
391,60
|
380,30
|
| 04/12/2025 |
12.872.350 |
-0,18%
|
386,35
|
376,00
|
386,45
|
382,65
|
| 03/12/2025 |
15.153.913 |
6,43%
|
365,95
|
364,00
|
386,65
|
383,35
|
| 02/12/2025 |
4.785.057 |
-1,42%
|
364,025
|
360,20
|
365,05
|
360,20
|
| 01/12/2025 |
8.106.354 |
1,00%
|
362,55
|
361,05
|
371,00
|
365,40
|
| 28/11/2025 |
4.905.318 |
1,54%
|
356,25
|
355,80
|
361,95
|
361,775
|
| 27/11/2025 |
8.503.190 |
1,71%
|
348,15
|
346,80
|
364,00
|
356,30
|
| 26/11/2025 |
5.051.911 |
1,03%
|
350,55
|
346,25
|
351,55
|
350,325
|
| 25/11/2025 |
7.443.348 |
0,33%
|
346,40
|
342,975
|
349,55
|
346,75
|
| 24/11/2025 |
8.513.972 |
3,17%
|
339,20
|
338,45
|
346,40
|
345,60
|
| 21/11/2025 |
9.575.979 |
-4,10%
|
338,80
|
333,00
|
341,80
|
334,975
|
| 20/11/2025 |
5.780.555 |
-1,38%
|
357,50
|
349,15
|
357,90
|
349,30
|
| 19/11/2025 |
8.202.085 |
-0,04%
|
356,05
|
351,30
|
357,50
|
354,20
|
| 18/11/2025 |
8.997.030 |
-2,57%
|
355,55
|
351,15
|
360,50
|
354,35
|
