Glencore PLC (GLEN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 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
|
