Glencore PLC (8GC.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 01:41PM CEST
Periodo de tiempo:
06 jul 2023 - 06 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 5.67 | 5.74 | 5.67 | 5.74 | 5.74 | 1,180 |
| 04 jul 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 03 jul 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 02 jul 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 01 jul 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 28 jun 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 27 jun 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 26 jun 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 25 jun 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 24 jun 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 21 jun 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 20 jun 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 19 jun 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 18 jun 2024 | 5.31 | 5.35 | 5.31 | 5.35 | 5.35 | 500 |
| 17 jun 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 14 jun 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 13 jun 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 12 jun 2024 | 5.51 | 5.54 | 5.51 | 5.54 | 5.54 | 50 |
| 11 jun 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 10 jun 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 07 jun 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 06 jun 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 05 jun 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 04 jun 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 03 jun 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 31 may 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 30 may 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 29 may 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 28 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 27 may 2024 | 5.65 | 5.65 | 5.63 | 5.63 | 5.63 | 600 |
| 24 may 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 23 may 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 22 may 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 21 may 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 20 may 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 17 may 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 16 may 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 15 may 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 14 may 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 13 may 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 350 |
| 10 may 2024 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 7,200 |
| 09 may 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 08 may 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 07 may 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 06 may 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 03 may 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 02 may 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 200 |
| 02 may 2024 | 0.065 Dividendo | |||||
| 30 abr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.47 | - |
| 29 abr 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.45 | - |
| 26 abr 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.46 | - |
| 25 abr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.43 | - |
| 24 abr 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.41 | - |
| 23 abr 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.46 | - |
| 22 abr 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.43 | - |
| 19 abr 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.42 | - |
| 18 abr 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.46 | - |
| 17 abr 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.39 | - |
| 16 abr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.48 | - |
| 15 abr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | - |
| 12 abr 2024 | 5.39 | 5.60 | 5.39 | 5.60 | 5.54 | 250 |
| 11 abr 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.41 | - |
| 10 abr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.47 | - |
| 09 abr 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.36 | - |
| 08 abr 2024 | 5.28 | 5.34 | 5.28 | 5.34 | 5.28 | - |
| 05 abr 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.20 | - |
| 04 abr 2024 | 5.32 | 5.43 | 5.32 | 5.43 | 5.37 | 41,100 |
| 03 abr 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.15 | - |
| 02 abr 2024 | 5.12 | 5.22 | 5.12 | 5.22 | 5.16 | 2,800 |
| 28 mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | - |
| 27 mar 2024 | 4.93 | 4.99 | 4.93 | 4.99 | 4.93 | 450 |
| 26 mar 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.83 | - |
| 25 mar 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.92 | - |
| 22 mar 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.91 | - |
| 21 mar 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.88 | - |
| 20 mar 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.81 | - |
| 19 mar 2024 | 4.94 | 4.94 | 4.91 | 4.91 | 4.86 | 5,000 |
| 18 mar 2024 | 4.98 | 4.98 | 4.97 | 4.97 | 4.91 | 400 |
| 15 mar 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.78 | - |
| 14 mar 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.86 | - |
| 13 mar 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.69 | - |
| 12 mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.65 | - |
| 11 mar 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.62 | - |
| 08 mar 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.57 | - |
| 07 mar 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.48 | - |
| 06 mar 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.44 | - |
| 05 mar 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.46 | - |
| 04 mar 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.39 | - |
| 01 mar 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.36 | - |
| 29 feb 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.30 | - |
| 28 feb 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.29 | - |
| 27 feb 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | - |
| 26 feb 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.30 | - |
| 23 feb 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.35 | 1,000 |
| 22 feb 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.44 | - |
| 21 feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.49 | - |
| 20 feb 2024 | 4.58 | 4.58 | 4.54 | 4.54 | 4.49 | 200 |
| 19 feb 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.60 | - |
| 16 feb 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.60 | - |
| 15 feb 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.52 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.