Glencore PLC (GLEN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 03/02/2025 |
7.724.783 |
-2,23%
|
340,00
|
337,80
|
343,40
|
342,25
|
| 31/01/2025 |
6.211.533 |
-0,95%
|
355,00
|
349,20
|
357,05
|
350,05
|
| 30/01/2025 |
10.624.821 |
2,27%
|
346,95
|
340,00
|
355,50
|
353,40
|
| 29/01/2025 |
10.849.515 |
-2,72%
|
353,95
|
345,55
|
354,80
|
345,55
|
| 28/01/2025 |
6.288.708 |
-1,73%
|
362,55
|
354,90
|
362,90
|
355,20
|
| 27/01/2025 |
7.348.460 |
-3,67%
|
366,95
|
360,775
|
368,20
|
361,45
|
| 24/01/2025 |
5.929.220 |
0,71%
|
377,90
|
374,90
|
385,55
|
375,20
|
| 23/01/2025 |
3.867.956 |
-0,94%
|
373,70
|
370,65
|
375,45
|
372,55
|
| 22/01/2025 |
3.800.569 |
-1,25%
|
377,55
|
374,95
|
381,40
|
376,10
|
| 21/01/2025 |
4.395.005 |
-1,74%
|
384,00
|
379,40
|
386,225
|
380,875
|
| 20/01/2025 |
3.846.289 |
1,83%
|
378,95
|
378,15
|
390,70
|
387,60
|
| 17/01/2025 |
8.647.857 |
2,88%
|
381,50
|
376,00
|
385,00
|
380,65
|
| 16/01/2025 |
6.554.385 |
0,08%
|
372,00
|
369,10
|
377,15
|
370,00
|
| 15/01/2025 |
5.275.614 |
0,60%
|
368,20
|
367,95
|
372,95
|
369,70
|
| 14/01/2025 |
5.651.589 |
0,96%
|
367,95
|
366,40
|
374,65
|
367,50
|
| 13/01/2025 |
3.636.022 |
1,55%
|
357,65
|
357,65
|
366,40
|
364,00
|
| 09/01/2025 |
6.159.178 |
0,93%
|
363,90
|
358,45
|
372,25
|
358,45
|
| 08/01/2025 |
6.367.176 |
0,25%
|
361,25
|
355,75
|
362,80
|
361,80
|
| 07/01/2025 |
4.853.469 |
-1,31%
|
365,20
|
360,50
|
371,50
|
360,90
|
| 06/01/2025 |
6.378.823 |
1,20%
|
361,50
|
357,00
|
372,00
|
365,70
|
| 03/01/2025 |
4.235.765 |
-0,59%
|
361,10
|
357,60
|
363,60
|
361,35
|
| 02/01/2025 |
3.494.073 |
2,56%
|
356,85
|
355,60
|
363,60
|
363,50
|
| 31/12/2024 |
0 |
0,99%
|
352,35
|
351,65
|
355,20
|
354,425
|
| 30/12/2024 |
2.890.647 |
-1,03%
|
352,55
|
350,25
|
352,85
|
350,95
|
| 27/12/2024 |
3.650.152 |
-0,78%
|
355,35
|
352,20
|
355,425
|
354,60
|
| 26/12/2024 |
0 |
1,06%
|
356,70
|
354,90
|
357,70
|
357,40
|
| 24/12/2024 |
0 |
1,06%
|
356,70
|
353,65
|
357,70
|
353,65
|
| 23/12/2024 |
2.658.817 |
0,04%
|
352,70
|
349,65
|
353,65
|
353,65
|
| 20/12/2024 |
5.789.924 |
-0,16%
|
351,95
|
348,35
|
354,25
|
353,50
|
| 19/12/2024 |
4.462.302 |
-2,39%
|
355,25
|
353,75
|
358,55
|
354,05
|
| 18/12/2024 |
0 |
-0,11%
|
363,15
|
360,30
|
364,00
|
362,70
|
| 17/12/2024 |
6.380.806 |
-1,10%
|
365,30
|
360,40
|
365,30
|
363,10
|
| 16/12/2024 |
5.097.695 |
-0,96%
|
373,15
|
366,35
|
374,60
|
367,15
|
| 13/12/2024 |
2.692.216 |
-1,74%
|
376,05
|
370,25
|
378,20
|
370,725
|
| 12/12/2024 |
5.708.376 |
-1,21%
|
389,20
|
376,90
|
390,55
|
377,30
|
| 11/12/2024 |
6.199.673 |
-0,62%
|
382,95
|
380,20
|
386,75
|
381,925
|
| 10/12/2024 |
4.843.694 |
-2,70%
|
386,90
|
383,15
|
389,35
|
384,30
|
| 09/12/2024 |
7.921.579 |
4,82%
|
384,25
|
383,70
|
397,40
|
394,975
|
| 06/12/2024 |
3.333.402 |
-0,27%
|
376,45
|
375,75
|
381,05
|
376,80
|
| 05/12/2024 |
2.804.466 |
-0,07%
|
376,60
|
376,075
|
381,90
|
377,80
|
| 04/12/2024 |
5.536.457 |
-1,09%
|
380,45
|
377,15
|
382,55
|
378,05
|
| 03/12/2024 |
5.385.908 |
1,25%
|
383,80
|
381,70
|
387,05
|
382,20
|
| 02/12/2024 |
4.288.458 |
-0,36%
|
377,25
|
374,85
|
381,55
|
377,50
|
| 29/11/2024 |
3.208.871 |
1,28%
|
376,50
|
373,65
|
379,30
|
378,875
|
| 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
|
