Glencore PLC (GLEN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 17/11/2025 |
5.759.940 |
-0,48%
|
363,30
|
361,85
|
365,15
|
363,70
|
| 14/11/2025 |
11.149.974 |
-2,14%
|
366,10
|
358,40
|
367,30
|
365,45
|
| 13/11/2025 |
3.500.241 |
0,20%
|
373,00
|
372,25
|
376,65
|
373,45
|
| 12/11/2025 |
2.786.898 |
0,89%
|
366,55
|
366,55
|
374,95
|
372,70
|
| 11/11/2025 |
4.217.350 |
1,33%
|
365,05
|
364,95
|
370,00
|
369,40
|
| 10/11/2025 |
3.427.941 |
2,14%
|
367,05
|
363,00
|
367,10
|
364,55
|
| 07/11/2025 |
2.945.779 |
-0,70%
|
358,00
|
355,30
|
363,75
|
356,90
|
| 06/11/2025 |
8.679.177 |
0,97%
|
357,50
|
357,20
|
365,75
|
359,40
|
| 05/11/2025 |
5.129.671 |
1,83%
|
346,90
|
346,55
|
356,20
|
355,95
|
| 04/11/2025 |
9.620.291 |
-1,63%
|
350,25
|
347,00
|
351,90
|
349,55
|
| 03/11/2025 |
5.458.238 |
-2,73%
|
362,60
|
354,95
|
362,95
|
355,325
|
| 31/10/2025 |
6.029.078 |
0,19%
|
362,55
|
361,25
|
365,50
|
365,30
|
| 30/10/2025 |
8.872.167 |
-2,19%
|
368,00
|
361,45
|
368,50
|
364,60
|
| 29/10/2025 |
13.106.443 |
5,28%
|
369,90
|
367,65
|
377,05
|
372,75
|
| 28/10/2025 |
7.367.360 |
1,66%
|
347,55
|
341,35
|
354,95
|
354,05
|
| 27/10/2025 |
6.135.641 |
0,75%
|
351,95
|
347,70
|
354,30
|
348,275
|
| 24/10/2025 |
3.175.322 |
-0,01%
|
343,75
|
340,50
|
346,35
|
345,70
|
| 23/10/2025 |
5.926.536 |
1,51%
|
340,10
|
340,10
|
347,50
|
345,75
|
| 22/10/2025 |
6.721.179 |
-0,88%
|
348,85
|
339,80
|
349,60
|
340,625
|
| 21/10/2025 |
5.498.007 |
-1,83%
|
349,00
|
340,70
|
350,65
|
343,65
|
| 20/10/2025 |
3.533.407 |
1,39%
|
347,95
|
345,80
|
350,70
|
350,05
|
| 17/10/2025 |
5.227.973 |
-2,04%
|
346,70
|
343,90
|
350,85
|
345,25
|
| 16/10/2025 |
5.180.665 |
-0,40%
|
354,45
|
348,80
|
355,10
|
352,45
|
| 15/10/2025 |
4.182.315 |
0,58%
|
357,15
|
351,00
|
357,65
|
353,85
|
| 14/10/2025 |
6.749.031 |
-1,66%
|
350,75
|
346,35
|
352,40
|
351,80
|
| 13/10/2025 |
6.738.988 |
3,70%
|
345,65
|
345,60
|
358,50
|
357,75
|
| 10/10/2025 |
8.692.827 |
-3,44%
|
352,85
|
343,95
|
355,65
|
345,00
|
| 09/10/2025 |
10.105.110 |
-0,31%
|
355,55
|
354,25
|
363,00
|
357,275
|
| 08/10/2025 |
6.636.768 |
0,48%
|
355,20
|
353,15
|
361,05
|
358,40
|
| 07/10/2025 |
11.771.199 |
0,76%
|
352,55
|
351,85
|
358,65
|
356,70
|
| 06/10/2025 |
6.578.571 |
2,05%
|
347,70
|
347,20
|
355,55
|
354,025
|
| 03/10/2025 |
5.892.981 |
1,78%
|
344,20
|
342,25
|
347,15
|
346,90
|
| 02/10/2025 |
4.825.087 |
0,01%
|
343,65
|
339,90
|
345,275
|
340,825
|
| 01/10/2025 |
6.950.951 |
-0,66%
|
340,60
|
339,80
|
345,80
|
340,80
|
| 30/09/2025 |
6.300.473 |
-0,10%
|
340,40
|
338,75
|
344,85
|
343,05
|
| 29/09/2025 |
9.595.004 |
2,35%
|
338,00
|
336,10
|
344,375
|
343,375
|
| 26/09/2025 |
6.012.019 |
0,65%
|
332,90
|
330,85
|
336,10
|
335,50
|
| 25/09/2025 |
9.418.288 |
0,94%
|
335,15
|
331,90
|
338,625
|
333,35
|
| 24/09/2025 |
10.533.100 |
2,14%
|
320,525
|
318,80
|
332,40
|
330,25
|
| 23/09/2025 |
5.962.536 |
1,20%
|
318,40
|
317,55
|
326,55
|
323,325
|
| 22/09/2025 |
9.270.763 |
1,91%
|
314,00
|
312,95
|
322,25
|
319,50
|
| 19/09/2025 |
6.540.358 |
2,18%
|
308,925
|
305,85
|
314,20
|
313,50
|
| 18/09/2025 |
4.192.962 |
0,05%
|
305,95
|
304,50
|
312,55
|
306,80
|
| 17/09/2025 |
5.353.026 |
-1,26%
|
309,15
|
306,55
|
311,75
|
306,65
|
| 16/09/2025 |
6.991.789 |
1,37%
|
308,60
|
308,45
|
314,05
|
310,55
|
| 15/09/2025 |
6.868.996 |
0,88%
|
304,60
|
300,60
|
307,20
|
306,35
|
| 12/09/2025 |
8.393.202 |
1,97%
|
301,40
|
301,40
|
311,925
|
303,675
|
| 11/09/2025 |
5.947.767 |
0,68%
|
296,50
|
293,20
|
299,05
|
297,80
|
| 10/09/2025 |
6.485.883 |
-1,80%
|
299,05
|
295,05
|
301,30
|
295,80
|
| 09/09/2025 |
23.673.722 |
5,12%
|
286,80
|
286,65
|
306,40
|
301,225
|
| 08/09/2025 |
4.603.398 |
-0,05%
|
288,45
|
284,05
|
288,60
|
286,55
|
| 05/09/2025 |
5.527.577 |
0,26%
|
288,35
|
285,80
|
291,95
|
286,70
|
| 04/09/2025 |
3.819.741 |
-0,40%
|
286,15
|
285,35
|
291,30
|
285,95
|
| 03/09/2025 |
4.882.218 |
1,25%
|
283,85
|
282,75
|
292,50
|
287,10
|
| 02/09/2025 |
7.995.299 |
-1,48%
|
288,50
|
281,95
|
289,05
|
283,55
|
| 01/09/2025 |
4.420.448 |
-1,47%
|
290,70
|
287,20
|
292,85
|
287,80
|
| 29/08/2025 |
4.276.006 |
-1,08%
|
296,10
|
290,50
|
296,10
|
292,10
|
| 28/08/2025 |
4.923.244 |
0,90%
|
289,875
|
289,875
|
297,85
|
295,30
|
| 27/08/2025 |
5.220.745 |
-0,04%
|
294,65
|
292,20
|
297,85
|
292,675
|
| 26/08/2025 |
7.859.572 |
-0,27%
|
294,75
|
289,875
|
295,55
|
292,80
|
| 22/08/2025 |
8.000.086 |
0,36%
|
293,30
|
289,60
|
295,05
|
293,60
|
| 21/08/2025 |
4.200.196 |
-0,15%
|
292,05
|
291,25
|
294,50
|
292,55
|
| 20/08/2025 |
4.450.559 |
-0,23%
|
290,95
|
289,80
|
295,00
|
293,00
|
| 19/08/2025 |
5.922.766 |
1,64%
|
288,45
|
288,45
|
297,25
|
293,675
|
| 18/08/2025 |
6.148.499 |
-3,61%
|
300,05
|
288,45
|
300,70
|
288,925
|
| 15/08/2025 |
4.634.048 |
1,54%
|
299,65
|
299,15
|
304,70
|
299,75
|
| 14/08/2025 |
3.167.168 |
-0,56%
|
295,30
|
294,10
|
297,05
|
295,20
|
| 13/08/2025 |
4.743.275 |
0,62%
|
295,50
|
293,60
|
297,15
|
296,85
|
| 12/08/2025 |
6.924.970 |
0,41%
|
294,35
|
290,575
|
295,55
|
295,025
|
| 11/08/2025 |
6.182.247 |
1,76%
|
290,00
|
289,65
|
294,10
|
293,825
|
| 08/08/2025 |
11.645.351 |
3,07%
|
284,325
|
284,20
|
289,30
|
288,75
|
| 07/08/2025 |
9.983.136 |
-2,14%
|
283,15
|
275,20
|
283,55
|
280,15
|
| 06/08/2025 |
16.827.331 |
-5,13%
|
297,125
|
285,90
|
297,125
|
286,275
|
| 05/08/2025 |
7.345.834 |
0,72%
|
300,40
|
298,80
|
304,30
|
301,75
|
| 04/08/2025 |
4.543.945 |
0,23%
|
302,25
|
298,80
|
302,80
|
299,60
|
| 01/08/2025 |
8.327.760 |
-1,66%
|
304,30
|
297,35
|
307,15
|
298,90
|
| 31/07/2025 |
9.163.286 |
-2,74%
|
302,65
|
296,20
|
305,00
|
303,95
|
| 30/07/2025 |
7.548.121 |
2,38%
|
305,30
|
303,75
|
313,20
|
312,50
|
| 29/07/2025 |
11.012.990 |
-3,17%
|
316,65
|
304,90
|
316,70
|
305,25
|
| 28/07/2025 |
10.319.471 |
-0,83%
|
319,15
|
310,35
|
319,15
|
315,25
|
| 25/07/2025 |
5.809.597 |
-1,32%
|
321,725
|
317,70
|
322,40
|
317,90
|
| 24/07/2025 |
4.611.426 |
-1,56%
|
326,90
|
321,25
|
327,90
|
322,15
|
| 23/07/2025 |
8.656.524 |
1,21%
|
321,75
|
321,75
|
328,95
|
327,25
|
| 22/07/2025 |
14.560.620 |
3,51%
|
318,575
|
318,575
|
325,55
|
323,35
|
| 21/07/2025 |
11.387.134 |
2,51%
|
310,70
|
309,40
|
317,25
|
312,40
|
| 18/07/2025 |
5.199.088 |
0,30%
|
307,70
|
304,30
|
310,45
|
304,75
|
| 17/07/2025 |
4.879.990 |
-1,23%
|
308,45
|
303,30
|
310,50
|
303,85
|
| 16/07/2025 |
5.667.825 |
-0,65%
|
309,20
|
305,55
|
311,00
|
307,625
|
| 15/07/2025 |
5.381.584 |
-0,26%
|
310,60
|
308,65
|
314,95
|
309,65
|
| 14/07/2025 |
6.704.888 |
-0,61%
|
313,70
|
310,00
|
317,35
|
310,45
|
| 11/07/2025 |
4.236.644 |
0,13%
|
310,85
|
308,00
|
313,30
|
312,35
|
| 10/07/2025 |
8.692.558 |
4,88%
|
303,80
|
303,80
|
312,80
|
311,95
|
| 09/07/2025 |
9.231.974 |
-2,86%
|
305,40
|
296,425
|
305,45
|
297,45
|
| 08/07/2025 |
8.835.554 |
2,89%
|
301,925
|
301,15
|
308,00
|
306,20
|
| 07/07/2025 |
3.945.252 |
-1,70%
|
300,90
|
297,25
|
301,20
|
297,60
|
| 04/07/2025 |
4.411.273 |
-1,05%
|
303,35
|
300,20
|
303,85
|
302,75
|
| 03/07/2025 |
9.829.673 |
-0,18%
|
309,40
|
305,65
|
310,75
|
305,95
|
| 02/07/2025 |
17.411.590 |
5,54%
|
295,10
|
293,80
|
308,40
|
306,50
|
| 01/07/2025 |
7.965.836 |
2,00%
|
284,80
|
284,80
|
290,95
|
290,40
|
| 30/06/2025 |
5.294.503 |
-0,52%
|
287,70
|
283,20
|
289,90
|
284,70
|
