Glencore PLC (GLEN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/11/2024 |
3.062.094 |
-0,65%
|
376,70
|
373,70
|
378,275
|
374,10
|
| 27/11/2024 |
5.631.665 |
-0,71%
|
379,00
|
374,70
|
383,50
|
376,55
|
| 26/11/2024 |
6.790.729 |
-2,64%
|
383,70
|
378,35
|
386,65
|
379,25
|
| 25/11/2024 |
5.368.332 |
2,23%
|
384,70
|
383,00
|
390,30
|
389,55
|
| 22/11/2024 |
3.381.905 |
0,05%
|
383,275
|
376,35
|
383,45
|
381,05
|
| 21/11/2024 |
3.859.319 |
-0,20%
|
380,45
|
378,10
|
383,20
|
380,85
|
| 20/11/2024 |
5.154.127 |
0,33%
|
381,10
|
379,65
|
383,65
|
381,60
|
| 19/11/2024 |
4.812.053 |
-0,56%
|
386,80
|
378,15
|
388,975
|
380,35
|
| 18/11/2024 |
3.806.150 |
0,78%
|
382,00
|
378,85
|
385,10
|
382,50
|
| 15/11/2024 |
9.696.336 |
1,11%
|
372,70
|
372,60
|
383,80
|
379,55
|
| 14/11/2024 |
5.997.638 |
-0,09%
|
371,60
|
369,20
|
376,45
|
375,40
|
| 13/11/2024 |
6.806.651 |
-0,07%
|
378,55
|
373,575
|
381,55
|
375,75
|
| 12/11/2024 |
8.124.422 |
-2,96%
|
384,00
|
375,00
|
385,15
|
376,00
|
| 11/11/2024 |
5.107.413 |
-1,39%
|
394,40
|
386,30
|
396,40
|
387,45
|
| 08/11/2024 |
10.677.330 |
-5,88%
|
413,95
|
391,90
|
414,65
|
392,90
|
| 07/11/2024 |
6.997.567 |
4,33%
|
408,95
|
406,20
|
418,80
|
417,425
|
| 06/11/2024 |
9.982.923 |
-1,92%
|
406,45
|
393,70
|
415,10
|
400,10
|
| 05/11/2024 |
3.160.045 |
0,07%
|
406,90
|
405,05
|
409,15
|
407,95
|
| 04/11/2024 |
2.322.911 |
-0,06%
|
409,35
|
407,60
|
411,80
|
407,65
|
| 01/11/2024 |
3.695.710 |
0,51%
|
406,65
|
405,35
|
409,35
|
407,90
|
| 31/10/2024 |
4.741.207 |
-0,96%
|
406,75
|
402,95
|
409,90
|
405,85
|
| 30/10/2024 |
6.678.960 |
1,64%
|
413,825
|
407,125
|
415,95
|
409,80
|
| 29/10/2024 |
9.393.573 |
-0,46%
|
406,20
|
401,20
|
414,05
|
403,20
|
| 28/10/2024 |
6.972.311 |
0,27%
|
405,90
|
399,15
|
409,175
|
405,05
|
| 25/10/2024 |
3.735.224 |
1,11%
|
398,65
|
397,05
|
404,25
|
403,95
|
| 24/10/2024 |
3.364.881 |
-0,15%
|
401,925
|
399,40
|
407,20
|
399,50
|
| 23/10/2024 |
3.484.465 |
-1,86%
|
404,50
|
399,85
|
407,00
|
400,10
|
| 22/10/2024 |
3.096.458 |
-0,07%
|
409,35
|
403,85
|
410,25
|
407,70
|
| 21/10/2024 |
3.344.212 |
-0,69%
|
410,80
|
407,30
|
416,25
|
408,00
|
| 18/10/2024 |
5.038.745 |
1,50%
|
409,90
|
409,40
|
416,15
|
410,85
|
| 17/10/2024 |
4.642.977 |
-0,44%
|
401,30
|
398,95
|
406,325
|
404,80
|
| 16/10/2024 |
3.750.653 |
0,61%
|
405,90
|
404,50
|
410,85
|
406,60
|
| 15/10/2024 |
7.040.693 |
-3,65%
|
416,45
|
403,15
|
416,50
|
404,15
|
| 14/10/2024 |
5.381.034 |
-1,02%
|
424,00
|
413,50
|
424,25
|
419,45
|
| 11/10/2024 |
4.379.783 |
0,61%
|
422,00
|
419,65
|
426,55
|
423,75
|
| 10/10/2024 |
5.712.272 |
0,11%
|
423,10
|
415,05
|
423,725
|
421,20
|
| 09/10/2024 |
4.852.875 |
0,78%
|
420,95
|
414,55
|
422,75
|
420,75
|
| 08/10/2024 |
8.202.093 |
-4,69%
|
421,05
|
415,20
|
424,25
|
417,50
|
| 07/10/2024 |
5.152.544 |
1,19%
|
433,30
|
432,65
|
438,80
|
438,05
|
| 04/10/2024 |
5.911.744 |
1,25%
|
429,30
|
428,15
|
436,05
|
432,90
|
| 03/10/2024 |
4.373.028 |
-1,33%
|
432,40
|
427,05
|
432,85
|
427,55
|
| 02/10/2024 |
7.162.822 |
0,95%
|
433,75
|
430,55
|
437,60
|
433,325
|
| 01/10/2024 |
5.456.825 |
0,37%
|
428,175
|
423,85
|
433,35
|
429,25
|
| 30/09/2024 |
7.764.334 |
0,74%
|
429,95
|
426,75
|
435,50
|
427,65
|
| 27/09/2024 |
6.602.734 |
0,34%
|
425,30
|
420,90
|
428,25
|
424,50
|
| 26/09/2024 |
12.261.809 |
4,92%
|
416,20
|
415,80
|
426,70
|
423,05
|
| 25/09/2024 |
6.715.749 |
0,50%
|
400,55
|
400,05
|
405,30
|
403,20
|
| 24/09/2024 |
10.185.020 |
4,09%
|
401,90
|
398,30
|
404,95
|
401,20
|
| 23/09/2024 |
3.829.244 |
1,64%
|
379,20
|
376,50
|
385,45
|
385,45
|
| 20/09/2024 |
5.934.460 |
-2,66%
|
386,40
|
378,65
|
387,50
|
379,25
|
| 19/09/2024 |
13.244.914 |
2,58%
|
391,25
|
387,275
|
399,35
|
389,60
|
| 18/09/2024 |
1.875.836 |
%
|
378,35
|
376,25
|
380,75
|
379,80
|
| 17/09/2024 |
3.890.051 |
%
|
381,15
|
378,25
|
383,20
|
379,85
|
| 16/09/2024 |
3.497.909 |
%
|
375,70
|
373,00
|
380,35
|
377,50
|
| 13/09/2024 |
6.131.142 |
%
|
374,40
|
373,80
|
379,25
|
376,65
|
| 12/09/2024 |
8.409.400 |
%
|
371,55
|
369,35
|
375,45
|
373,40
|
| 11/09/2024 |
5.653.193 |
%
|
369,85
|
360,65
|
371,85
|
363,55
|
| 10/09/2024 |
5.445.906 |
%
|
369,20
|
362,60
|
371,95
|
363,80
|
| 09/09/2024 |
3.304.232 |
%
|
370,75
|
369,15
|
373,20
|
369,90
|
| 06/09/2024 |
7.157.283 |
%
|
377,95
|
366,15
|
378,40
|
366,425
|
| 05/09/2024 |
7.078.581 |
%
|
378,05
|
377,00
|
383,00
|
379,70
|
| 04/09/2024 |
6.728.780 |
%
|
380,00
|
378,00
|
383,45
|
381,45
|
| 03/09/2024 |
9.068.784 |
%
|
396,65
|
380,55
|
399,10
|
383,25
|
| 02/09/2024 |
2.442.125 |
%
|
399,50
|
394,30
|
401,75
|
399,10
|
| 30/08/2024 |
3.859.032 |
%
|
402,25
|
400,00
|
406,95
|
400,00
|
| 29/08/2024 |
3.443.665 |
%
|
401,05
|
398,40
|
404,175
|
400,05
|
| 28/08/2024 |
5.753.421 |
%
|
410,10
|
402,10
|
410,10
|
404,40
|
| 27/08/2024 |
4.373.762 |
%
|
413,90
|
409,20
|
414,10
|
411,70
|
| 23/08/2024 |
3.783.954 |
%
|
406,80
|
406,80
|
411,975
|
411,05
|
| 22/08/2024 |
3.982.808 |
%
|
412,30
|
404,25
|
412,30
|
405,60
|
| 21/08/2024 |
3.571.340 |
%
|
414,90
|
410,80
|
418,50
|
413,40
|
| 20/08/2024 |
3.728.252 |
%
|
415,20
|
410,30
|
416,50
|
411,00
|
| 19/08/2024 |
4.958.207 |
%
|
404,05
|
404,05
|
416,95
|
416,25
|
| 16/08/2024 |
3.671.143 |
%
|
410,30
|
401,60
|
412,25
|
403,55
|
| 15/08/2024 |
6.435.811 |
%
|
404,75
|
403,60
|
412,20
|
409,35
|
| 14/08/2024 |
3.116.763 |
%
|
405,00
|
401,60
|
407,30
|
403,80
|
| 13/08/2024 |
4.195.094 |
%
|
410,20
|
403,05
|
411,40
|
405,10
|
| 12/08/2024 |
5.461.604 |
%
|
405,90
|
405,30
|
411,80
|
410,45
|
| 09/08/2024 |
6.638.628 |
%
|
409,90
|
406,65
|
415,15
|
406,75
|
| 08/08/2024 |
5.667.852 |
%
|
400,95
|
391,25
|
403,45
|
402,25
|
| 07/08/2024 |
9.769.964 |
%
|
385,40
|
384,80
|
407,35
|
405,10
|
| 06/08/2024 |
6.982.289 |
%
|
398,15
|
386,30
|
398,15
|
392,50
|
| 05/08/2024 |
12.484.997 |
%
|
391,00
|
380,30
|
392,60
|
390,35
|
| 02/08/2024 |
8.269.818 |
%
|
411,725
|
401,30
|
414,15
|
403,90
|
| 01/08/2024 |
7.200.016 |
%
|
432,45
|
415,05
|
433,70
|
415,20
|
| 31/07/2024 |
7.128.328 |
%
|
424,15
|
424,15
|
433,25
|
429,50
|
| 30/07/2024 |
9.553.589 |
%
|
424,00
|
413,85
|
426,25
|
415,35
|
| 29/07/2024 |
7.603.144 |
%
|
436,125
|
426,45
|
437,25
|
426,60
|
| 26/07/2024 |
5.024.800 |
%
|
434,85
|
432,475
|
437,80
|
433,85
|
| 25/07/2024 |
6.346.394 |
%
|
424,70
|
422,75
|
432,725
|
432,45
|
| 24/07/2024 |
4.673.010 |
%
|
430,70
|
429,70
|
438,725
|
433,55
|
| 23/07/2024 |
4.100.748 |
%
|
436,55
|
432,50
|
438,55
|
433,50
|
| 22/07/2024 |
2.943.955 |
%
|
443,30
|
442,10
|
446,20
|
443,90
|
| 19/07/2024 |
5.511.720 |
%
|
443,90
|
440,05
|
446,00
|
442,80
|
| 18/07/2024 |
5.612.034 |
%
|
461,50
|
447,60
|
463,15
|
449,85
|
| 17/07/2024 |
5.077.421 |
%
|
455,55
|
451,35
|
462,90
|
458,50
|
| 16/07/2024 |
7.063.219 |
%
|
467,55
|
452,95
|
469,20
|
458,00
|
| 15/07/2024 |
3.974.935 |
%
|
477,35
|
466,10
|
477,50
|
470,45
|
| 12/07/2024 |
3.749.981 |
%
|
480,25
|
473,60
|
481,95
|
478,45
|
| 11/07/2024 |
4.601.278 |
%
|
480,425
|
474,80
|
482,10
|
477,60
|
