Glencore PLC (GLEN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 27/06/2025 |
6.415.205 |
-0,26%
|
291,20
|
281,55
|
291,85
|
286,20
|
| 26/06/2025 |
13.419.043 |
4,67%
|
275,05
|
274,65
|
290,40
|
286,95
|
| 25/06/2025 |
5.207.398 |
-0,85%
|
276,60
|
273,85
|
282,20
|
274,15
|
| 24/06/2025 |
8.934.541 |
-3,63%
|
291,35
|
276,20
|
292,65
|
276,50
|
| 23/06/2025 |
3.759.187 |
0,16%
|
285,05
|
283,70
|
287,25
|
286,90
|
| 20/06/2025 |
5.367.233 |
0,95%
|
284,55
|
284,25
|
289,35
|
286,45
|
| 19/06/2025 |
3.615.089 |
-1,78%
|
285,325
|
282,00
|
286,925
|
283,75
|
| 18/06/2025 |
4.109.746 |
1,00%
|
286,40
|
284,40
|
289,15
|
288,90
|
| 17/06/2025 |
2.762.265 |
-2,05%
|
288,25
|
285,55
|
291,075
|
286,05
|
| 16/06/2025 |
5.132.670 |
0,59%
|
294,20
|
289,60
|
297,70
|
292,05
|
| 13/06/2025 |
7.700.950 |
1,10%
|
283,70
|
282,35
|
290,50
|
290,35
|
| 12/06/2025 |
6.759.049 |
-1,15%
|
286,70
|
283,95
|
288,50
|
287,20
|
| 11/06/2025 |
10.936.867 |
-0,41%
|
292,425
|
289,85
|
297,475
|
290,55
|
| 10/06/2025 |
4.292.769 |
0,53%
|
290,95
|
288,90
|
291,90
|
291,75
|
| 09/06/2025 |
6.161.231 |
1,06%
|
288,00
|
288,00
|
292,35
|
290,20
|
| 06/06/2025 |
7.056.954 |
-2,25%
|
291,85
|
286,70
|
293,80
|
287,15
|
| 05/06/2025 |
9.522.299 |
1,73%
|
289,60
|
286,175
|
295,75
|
293,75
|
| 04/06/2025 |
5.835.656 |
2,14%
|
286,45
|
284,55
|
291,20
|
288,75
|
| 03/06/2025 |
5.874.655 |
-1,15%
|
281,975
|
276,55
|
283,50
|
282,70
|
| 02/06/2025 |
6.767.433 |
0,14%
|
281,75
|
280,85
|
287,60
|
286,00
|
| 30/05/2025 |
11.153.130 |
2,73%
|
277,40
|
276,20
|
286,05
|
285,60
|
| 29/05/2025 |
8.006.120 |
2,23%
|
275,95
|
273,90
|
284,50
|
278,00
|
| 28/05/2025 |
4.384.702 |
-0,95%
|
272,90
|
271,40
|
275,85
|
271,95
|
| 27/05/2025 |
7.504.266 |
2,27%
|
270,70
|
270,25
|
275,15
|
274,55
|
| 23/05/2025 |
8.216.273 |
0,52%
|
266,50
|
261,70
|
271,95
|
268,45
|
| 22/05/2025 |
7.237.726 |
-0,09%
|
265,40
|
264,625
|
269,60
|
267,05
|
| 21/05/2025 |
5.119.626 |
-1,24%
|
271,00
|
265,55
|
271,25
|
267,30
|
| 20/05/2025 |
9.032.600 |
2,56%
|
263,25
|
262,95
|
271,30
|
270,65
|
| 19/05/2025 |
8.156.132 |
-1,28%
|
264,05
|
262,00
|
266,65
|
263,90
|
| 16/05/2025 |
9.125.569 |
-1,12%
|
269,20
|
266,20
|
271,20
|
267,325
|
| 15/05/2025 |
5.884.168 |
-0,83%
|
271,10
|
266,55
|
272,05
|
270,35
|
| 14/05/2025 |
8.188.169 |
1,11%
|
271,60
|
268,80
|
275,35
|
272,60
|
| 13/05/2025 |
7.691.588 |
0,94%
|
268,35
|
266,20
|
272,10
|
269,60
|
| 12/05/2025 |
13.315.497 |
5,18%
|
269,30
|
263,80
|
272,50
|
267,10
|
| 09/05/2025 |
7.216.193 |
0,36%
|
254,25
|
253,65
|
257,95
|
253,95
|
| 08/05/2025 |
9.233.565 |
0,68%
|
250,65
|
248,75
|
256,075
|
253,05
|
| 07/05/2025 |
9.262.471 |
1,86%
|
247,10
|
245,90
|
255,925
|
251,35
|
| 06/05/2025 |
10.728.583 |
-0,26%
|
248,85
|
243,95
|
250,05
|
246,75
|
| 02/05/2025 |
8.560.411 |
0,93%
|
253,25
|
246,45
|
253,25
|
247,40
|
| 01/05/2025 |
6.766.683 |
-0,17%
|
246,15
|
241,75
|
247,00
|
245,125
|
| 30/04/2025 |
35.401.472 |
-7,18%
|
255,05
|
237,90
|
258,10
|
245,55
|
| 29/04/2025 |
7.689.179 |
-0,30%
|
266,225
|
263,65
|
270,85
|
264,55
|
| 28/04/2025 |
4.216.137 |
-1,06%
|
269,25
|
265,15
|
271,175
|
265,35
|
| 25/04/2025 |
9.048.523 |
0,06%
|
268,30
|
265,45
|
270,45
|
268,20
|
