Glencore PLC (GLEN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
6.095.182 |
-2,32%
|
520,80
|
500,55
|
521,10
|
506,20
|
| 27/07/2026 |
4.045.239 |
-3,81%
|
539,50
|
516,20
|
539,50
|
518,20
|
| 24/07/2026 |
2.144.530 |
0,16%
|
531,10
|
531,10
|
540,85
|
538,75
|
| 23/07/2026 |
5.051.503 |
0,06%
|
538,40
|
534,20
|
545,50
|
537,90
|
| 22/07/2026 |
4.988.885 |
2,01%
|
526,50
|
524,10
|
540,60
|
537,60
|
| 21/07/2026 |
5.665.447 |
2,70%
|
523,10
|
521,00
|
528,75
|
527,00
|
| 20/07/2026 |
2.346.877 |
0,26%
|
515,10
|
507,70
|
515,10
|
513,15
|
| 17/07/2026 |
3.489.539 |
-0,97%
|
510,40
|
505,30
|
515,60
|
511,80
|
| 16/07/2026 |
4.239.509 |
-0,63%
|
519,05
|
511,30
|
519,80
|
516,80
|
| 15/07/2026 |
3.568.614 |
-2,06%
|
531,10
|
519,10
|
531,70
|
520,10
|
| 14/07/2026 |
6.230.129 |
3,00%
|
519,95
|
518,50
|
536,20
|
531,05
|
| 13/07/2026 |
2.529.010 |
1,34%
|
506,45
|
506,10
|
516,00
|
515,60
|
| 10/07/2026 |
6.130.806 |
-0,56%
|
512,40
|
499,45
|
517,50
|
508,80
|
| 09/07/2026 |
5.494.577 |
4,07%
|
506,30
|
501,90
|
515,50
|
511,65
|
| 08/07/2026 |
8.063.217 |
-3,71%
|
509,30
|
490,85
|
511,50
|
491,65
|
| 07/07/2026 |
3.618.564 |
-1,09%
|
510,30
|
505,40
|
517,70
|
510,60
|
| 06/07/2026 |
2.438.934 |
0,25%
|
511,00
|
508,60
|
516,20
|
516,20
|
| 03/07/2026 |
2.208.730 |
0,80%
|
517,30
|
511,30
|
518,60
|
514,90
|
| 02/07/2026 |
5.806.466 |
-0,20%
|
506,70
|
503,95
|
516,10
|
510,80
|
| 01/07/2026 |
4.325.996 |
-0,62%
|
510,40
|
505,65
|
517,60
|
511,80
|
| 30/06/2026 |
4.978.763 |
0,67%
|
518,70
|
514,65
|
527,40
|
515,00
|
| 29/06/2026 |
4.108.609 |
0,17%
|
513,70
|
510,85
|
520,10
|
511,60
|
| 26/06/2026 |
6.788.404 |
-1,48%
|
518,00
|
506,00
|
520,30
|
510,75
|
| 25/06/2026 |
5.773.351 |
0,31%
|
513,30
|
510,60
|
524,55
|
518,40
|
| 24/06/2026 |
7.111.282 |
-3,13%
|
537,70
|
506,10
|
539,60
|
516,80
|
| 23/06/2026 |
7.609.113 |
-4,53%
|
538,80
|
524,40
|
547,00
|
533,50
|
| 19/06/2026 |
5.046.084 |
-1,51%
|
562,50
|
553,35
|
563,50
|
558,80
|
| 18/06/2026 |
4.390.955 |
-3,19%
|
580,00
|
562,70
|
580,00
|
566,15
|
| 17/06/2026 |
3.612.952 |
-1,17%
|
588,40
|
582,85
|
594,50
|
584,80
|
| 16/06/2026 |
3.847.596 |
2,00%
|
579,40
|
578,00
|
596,00
|
591,70
|
| 15/06/2026 |
6.413.573 |
-1,60%
|
596,15
|
571,40
|
596,15
|
580,10
|
| 12/06/2026 |
4.695.589 |
2,72%
|
583,10
|
572,10
|
591,70
|
589,50
|
| 11/06/2026 |
3.367.250 |
1,93%
|
563,90
|
563,80
|
575,40
|
573,90
|
| 10/06/2026 |
3.629.155 |
-1,15%
|
566,00
|
556,30
|
568,90
|
563,05
|
| 09/06/2026 |
5.849.464 |
-3,90%
|
592,00
|
569,35
|
592,40
|
569,60
|
| 08/06/2026 |
5.295.684 |
0,73%
|
582,30
|
581,35
|
594,80
|
592,70
|
| 05/06/2026 |
4.620.782 |
-3,19%
|
607,90
|
587,60
|
608,10
|
588,40
|
| 04/06/2026 |
3.178.427 |
-0,59%
|
607,40
|
601,50
|
615,80
|
607,80
|
| 03/06/2026 |
5.356.556 |
-0,39%
|
613,35
|
604,30
|
621,40
|
611,40
|
| 02/06/2026 |
4.194.451 |
4,88%
|
590,80
|
590,20
|
614,90
|
613,80
|
| 01/06/2026 |
5.494.472 |
2,30%
|
573,00
|
571,50
|
586,20
|
585,25
|
| 29/05/2026 |
4.253.055 |
-0,49%
|
576,70
|
571,90
|
578,30
|
572,10
|
| 28/05/2026 |
3.640.233 |
0,00%
|
572,00
|
565,70
|
575,15
|
574,90
|
| 27/05/2026 |
3.849.640 |
-2,08%
|
584,90
|
567,70
|
584,90
|
574,90
|
| 26/05/2026 |
3.899.019 |
3,35%
|
585,00
|
578,60
|
588,10
|
587,10
|
| 22/05/2026 |
3.320.346 |
-1,30%
|
571,50
|
565,10
|
577,00
|
568,05
|
| 21/05/2026 |
2.831.682 |
2,00%
|
564,10
|
560,90
|
578,60
|
575,50
|
| 20/05/2026 |
3.248.640 |
0,55%
|
563,00
|
562,10
|
569,25
|
564,20
|
| 19/05/2026 |
4.660.317 |
-1,75%
|
566,40
|
556,10
|
569,40
|
561,10
|
| 18/05/2026 |
2.878.656 |
-0,38%
|
570,40
|
565,90
|
580,25
|
571,10
|
| 15/05/2026 |
5.175.704 |
-3,63%
|
579,75
|
567,90
|
582,90
|
573,30
|
| 14/05/2026 |
2.958.773 |
0,46%
|
589,90
|
586,50
|
597,85
|
594,90
|
| 13/05/2026 |
3.317.127 |
3,60%
|
579,20
|
579,20
|
594,50
|
592,15
|
| 12/05/2026 |
4.094.991 |
-0,82%
|
570,90
|
566,50
|
578,90
|
571,60
|
| 11/05/2026 |
5.344.707 |
2,35%
|
563,90
|
562,30
|
577,20
|
576,35
|
| 08/05/2026 |
3.191.820 |
-0,60%
|
568,00
|
560,10
|
568,50
|
563,10
|
| 07/05/2026 |
3.895.118 |
-0,44%
|
564,80
|
562,00
|
570,55
|
566,50
|
| 06/05/2026 |
8.157.543 |
1,25%
|
566,10
|
559,60
|
573,30
|
569,00
|
| 05/05/2026 |
3.966.946 |
-0,32%
|
565,00
|
551,10
|
568,00
|
562,00
|
| 01/05/2026 |
2.385.661 |
-0,72%
|
563,85
|
559,80
|
566,25
|
563,80
|
| 30/04/2026 |
8.825.084 |
2,38%
|
554,70
|
552,40
|
568,60
|
567,90
|
| 29/04/2026 |
4.835.714 |
0,62%
|
553,30
|
552,30
|
566,50
|
554,70
|
| 28/04/2026 |
4.939.056 |
0,26%
|
555,10
|
548,00
|
558,30
|
551,30
|
| 27/04/2026 |
1.705.038 |
-0,79%
|
558,00
|
549,00
|
558,90
|
549,90
|
| 24/04/2026 |
2.931.952 |
-1,03%
|
553,10
|
550,80
|
561,10
|
557,90
|
| 23/04/2026 |
5.197.961 |
-0,02%
|
559,30
|
551,60
|
565,20
|
563,70
|
| 22/04/2026 |
5.597.994 |
2,67%
|
551,70
|
550,70
|
564,20
|
563,80
|
| 21/04/2026 |
2.457.035 |
-0,12%
|
550,00
|
545,20
|
550,60
|
549,15
|
| 20/04/2026 |
4.960.768 |
0,92%
|
548,85
|
545,00
|
552,10
|
549,80
|
| 17/04/2026 |
10.976.896 |
-2,38%
|
557,40
|
541,60
|
557,80
|
544,80
|
| 16/04/2026 |
6.195.245 |
0,34%
|
559,10
|
554,20
|
560,30
|
558,10
|
| 15/04/2026 |
5.148.583 |
-0,89%
|
563,95
|
556,20
|
565,80
|
556,20
|
| 14/04/2026 |
6.044.416 |
-0,27%
|
572,00
|
557,25
|
577,50
|
561,20
|
| 13/04/2026 |
4.439.563 |
-0,25%
|
565,45
|
560,70
|
572,60
|
562,70
|
| 10/04/2026 |
5.973.571 |
0,99%
|
561,50
|
558,75
|
567,30
|
564,10
|
| 09/04/2026 |
6.765.771 |
-0,56%
|
566,90
|
557,60
|
573,60
|
558,55
|
| 08/04/2026 |
9.864.883 |
0,56%
|
563,00
|
549,40
|
569,20
|
561,70
|
| 07/04/2026 |
5.213.645 |
-0,78%
|
563,30
|
552,80
|
566,40
|
558,60
|
| 02/04/2026 |
5.459.942 |
0,11%
|
557,95
|
554,40
|
568,30
|
563,00
|
| 01/04/2026 |
8.638.405 |
-0,95%
|
576,70
|
558,90
|
576,70
|
562,40
|
| 31/03/2026 |
6.964.291 |
2,94%
|
552,55
|
552,30
|
571,20
|
567,80
|
| 30/03/2026 |
9.992.104 |
2,28%
|
540,40
|
538,85
|
559,60
|
551,60
|
| 27/03/2026 |
5.843.863 |
1,83%
|
534,30
|
518,80
|
542,00
|
539,30
|
| 26/03/2026 |
6.109.789 |
-2,01%
|
531,00
|
523,85
|
533,50
|
529,60
|
| 25/03/2026 |
6.719.444 |
2,44%
|
535,30
|
532,60
|
544,80
|
540,45
|
| 24/03/2026 |
5.928.266 |
1,09%
|
512,20
|
508,30
|
527,60
|
527,60
|
| 23/03/2026 |
13.792.773 |
2,02%
|
504,90
|
494,55
|
527,30
|
517,85
|
| 20/03/2026 |
7.427.188 |
-2,17%
|
523,30
|
507,30
|
527,30
|
507,60
|
| 19/03/2026 |
16.853.225 |
-1,10%
|
508,90
|
502,50
|
521,50
|
518,85
|
| 18/03/2026 |
6.787.435 |
-0,08%
|
525,80
|
519,20
|
535,90
|
524,60
|
| 17/03/2026 |
5.235.273 |
1,45%
|
515,80
|
515,10
|
531,70
|
525,00
|
| 16/03/2026 |
6.380.582 |
-0,06%
|
516,00
|
512,70
|
526,10
|
517,50
|
| 13/03/2026 |
7.795.142 |
-2,60%
|
523,70
|
517,80
|
529,20
|
517,80
|
| 12/03/2026 |
10.528.136 |
2,07%
|
522,45
|
520,90
|
535,70
|
531,60
|
| 11/03/2026 |
5.689.596 |
-0,63%
|
518,40
|
511,55
|
525,70
|
520,80
|
| 10/03/2026 |
6.587.449 |
3,35%
|
526,00
|
516,70
|
526,70
|
524,10
|
| 09/03/2026 |
10.711.607 |
1,45%
|
491,30
|
486,55
|
507,40
|
507,10
|
| 06/03/2026 |
9.143.802 |
-2,30%
|
515,30
|
487,00
|
519,70
|
499,85
|
| 05/03/2026 |
5.823.875 |
-3,34%
|
527,50
|
511,50
|
536,90
|
511,60
|
| 04/03/2026 |
5.564.649 |
0,92%
|
526,60
|
523,10
|
539,00
|
529,30
|
