Glencore PLC (GLEN)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 24/04/2025 |
5.223.486 |
0,45%
|
266,25
|
261,825
|
268,40
|
268,05
|
| 23/04/2025 |
8.687.326 |
3,59%
|
263,00
|
263,00
|
274,40
|
266,85
|
| 22/04/2025 |
7.375.685 |
0,76%
|
257,50
|
253,15
|
257,95
|
257,60
|
| 17/04/2025 |
6.437.550 |
-0,56%
|
257,45
|
253,55
|
259,95
|
255,65
|
| 16/04/2025 |
9.159.298 |
0,71%
|
253,80
|
250,55
|
257,65
|
257,10
|
| 15/04/2025 |
8.709.954 |
-1,66%
|
260,85
|
255,00
|
263,60
|
255,30
|
| 14/04/2025 |
9.234.088 |
2,06%
|
262,35
|
259,10
|
263,85
|
259,60
|
| 11/04/2025 |
7.395.032 |
3,28%
|
249,50
|
245,65
|
255,50
|
254,35
|
| 10/04/2025 |
10.177.184 |
3,35%
|
270,05
|
246,25
|
270,20
|
246,275
|
| 09/04/2025 |
20.383.316 |
0,19%
|
228,20
|
228,20
|
240,20
|
238,30
|
| 08/04/2025 |
17.953.054 |
3,73%
|
235,70
|
232,85
|
244,90
|
237,85
|
| 07/04/2025 |
23.315.420 |
-2,78%
|
210,15
|
210,10
|
241,95
|
229,30
|
| 04/04/2025 |
29.255.956 |
-10,58%
|
256,00
|
230,65
|
256,30
|
235,85
|
| 03/04/2025 |
12.592.467 |
-7,10%
|
275,40
|
261,80
|
279,65
|
262,85
|
| 02/04/2025 |
3.673.479 |
-0,80%
|
280,35
|
280,35
|
285,20
|
282,95
|
| 01/04/2025 |
7.038.759 |
0,98%
|
284,55
|
282,35
|
287,30
|
285,225
|
| 31/03/2025 |
7.969.229 |
-3,93%
|
287,05
|
279,30
|
288,10
|
282,45
|
| 28/03/2025 |
7.195.097 |
-1,29%
|
295,30
|
293,55
|
300,15
|
294,00
|
| 27/03/2025 |
5.807.572 |
-2,12%
|
301,175
|
297,00
|
303,15
|
297,85
|
| 26/03/2025 |
7.079.139 |
-0,10%
|
307,70
|
302,90
|
309,20
|
304,30
|
| 25/03/2025 |
9.381.818 |
0,48%
|
303,475
|
302,45
|
307,675
|
304,60
|
| 24/03/2025 |
7.215.623 |
1,02%
|
305,60
|
303,10
|
309,70
|
303,15
|
| 21/03/2025 |
10.648.469 |
-3,66%
|
307,10
|
298,35
|
307,60
|
300,10
|
| 20/03/2025 |
8.973.999 |
-1,25%
|
315,45
|
309,80
|
320,10
|
311,50
|
| 19/03/2025 |
7.383.832 |
-1,42%
|
318,30
|
313,05
|
318,30
|
315,45
|
| 18/03/2025 |
7.944.556 |
-0,11%
|
322,80
|
318,05
|
325,25
|
320,00
|
| 17/03/2025 |
7.409.852 |
-0,40%
|
322,05
|
319,00
|
325,75
|
320,35
|
| 14/03/2025 |
6.725.012 |
2,90%
|
314,75
|
314,25
|
322,05
|
321,65
|
| 13/03/2025 |
7.006.114 |
0,24%
|
310,45
|
309,325
|
316,20
|
312,60
|
| 12/03/2025 |
5.962.556 |
-0,76%
|
317,75
|
309,85
|
319,20
|
311,85
|
| 11/03/2025 |
8.074.588 |
-0,11%
|
316,25
|
312,35
|
320,90
|
314,25
|
| 10/03/2025 |
9.477.509 |
-1,35%
|
320,075
|
313,70
|
321,65
|
314,60
|
| 07/03/2025 |
10.198.159 |
-2,75%
|
325,20
|
315,65
|
325,30
|
318,90
|
| 06/03/2025 |
6.734.275 |
1,86%
|
323,75
|
323,65
|
332,80
|
327,925
|
| 05/03/2025 |
9.565.531 |
3,53%
|
319,10
|
318,90
|
327,75
|
321,95
|
| 04/03/2025 |
9.618.972 |
-4,14%
|
316,50
|
310,50
|
318,10
|
310,975
|
| 03/03/2025 |
5.968.633 |
1,82%
|
318,55
|
317,15
|
328,95
|
324,40
|
| 28/02/2025 |
6.792.937 |
0,51%
|
311,85
|
309,20
|
321,00
|
318,60
|
| 27/02/2025 |
8.249.904 |
-1,58%
|
319,45
|
316,40
|
324,05
|
317,00
|
| 26/02/2025 |
7.689.147 |
2,15%
|
319,20
|
318,95
|
325,90
|
322,10
|
| 25/02/2025 |
9.255.307 |
-0,67%
|
313,20
|
311,30
|
324,70
|
315,325
|
| 24/02/2025 |
7.053.476 |
-1,38%
|
321,55
|
316,40
|
326,40
|
317,45
|
| 21/02/2025 |
9.370.299 |
-0,85%
|
323,925
|
320,875
|
329,20
|
321,90
|
| 20/02/2025 |
13.899.490 |
-1,02%
|
329,30
|
324,05
|
337,30
|
324,65
|
| 19/02/2025 |
32.590.005 |
-7,65%
|
345,75
|
325,10
|
345,75
|
328,00
|
| 18/02/2025 |
7.077.635 |
1,27%
|
355,85
|
352,55
|
357,30
|
355,15
|
| 17/02/2025 |
5.264.672 |
-0,55%
|
355,10
|
349,35
|
355,15
|
350,70
|
| 14/02/2025 |
10.496.110 |
2,04%
|
349,175
|
347,90
|
362,05
|
352,65
|
| 13/02/2025 |
9.244.943 |
0,77%
|
347,00
|
343,85
|
348,25
|
345,60
|
| 12/02/2025 |
10.742.380 |
-1,86%
|
350,65
|
340,325
|
352,30
|
342,95
|
| 11/02/2025 |
5.384.557 |
-2,84%
|
355,45
|
347,375
|
355,925
|
349,45
|
| 10/02/2025 |
4.882.986 |
0,41%
|
357,40
|
356,80
|
361,05
|
359,65
|
| 07/02/2025 |
7.093.261 |
0,76%
|
354,35
|
353,70
|
362,30
|
358,20
|
| 06/02/2025 |
6.713.401 |
2,14%
|
352,70
|
352,70
|
360,85
|
355,50
|
| 05/02/2025 |
4.979.382 |
-0,14%
|
348,10
|
345,95
|
351,375
|
348,05
|
| 04/02/2025 |
7.601.992 |
1,84%
|
349,55
|
342,85
|
350,50
|
348,55
|
| 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
|
