Glencore plc (GLNCY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

11.87

-0.00

(-0.01%)

A partir del 11:36AM EDT. Mercado abierto.

Periodo de tiempo:

13 may 2023 - 13 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
13 may 2024	11.83	11.91	11.83	11.87	11.87	107,627
10 may 2024	11.88	11.90	11.80	11.87	11.87	260,800
09 may 2024	11.52	11.66	11.51	11.66	11.66	509,900
08 may 2024	11.42	11.50	11.37	11.46	11.46	250,800
07 may 2024	11.73	11.74	11.64	11.71	11.71	399,400
06 may 2024	11.67	11.73	11.57	11.63	11.63	395,100
03 may 2024	11.30	11.44	11.25	11.44	11.44	360,100
02 may 2024	11.42	11.51	11.13	11.31	11.31	607,100
02 may 2024	0.13 Dividendo
01 may 2024	11.51	11.80	11.48	11.56	11.43	205,200
30 abr 2024	11.75	11.78	11.61	11.68	11.55	739,400
29 abr 2024	11.74	11.90	11.70	11.90	11.77	877,400
26 abr 2024	11.80	11.81	11.63	11.70	11.57	647,700
25 abr 2024	11.56	11.78	11.56	11.78	11.65	205,800
24 abr 2024	11.79	11.80	11.70	11.77	11.64	281,900
23 abr 2024	11.50	11.69	11.48	11.65	11.52	216,200
22 abr 2024	11.70	11.80	11.66	11.77	11.64	471,100
19 abr 2024	11.77	11.84	11.70	11.76	11.63	400,800
18 abr 2024	11.68	11.84	11.68	11.76	11.63	755,800
17 abr 2024	11.77	11.82	11.68	11.72	11.59	624,600
16 abr 2024	11.59	11.65	11.50	11.63	11.50	1,037,800
15 abr 2024	12.05	12.06	11.80	11.83	11.70	512,300
12 abr 2024	12.02	12.11	11.88	11.94	11.81	1,201,600
11 abr 2024	11.67	11.67	11.45	11.67	11.54	1,260,100
10 abr 2024	11.66	11.82	11.59	11.74	11.61	719,100
09 abr 2024	12.00	12.05	11.92	11.98	11.85	1,486,600
08 abr 2024	11.78	11.81	11.68	11.79	11.66	440,900
05 abr 2024	11.55	11.59	11.48	11.54	11.41	509,900
04 abr 2024	11.71	11.73	11.48	11.51	11.38	469,500
03 abr 2024	11.30	11.57	11.30	11.56	11.43	643,900
02 abr 2024	11.21	11.30	11.15	11.30	11.17	727,400
01 abr 2024	10.95	11.06	10.66	10.98	10.86	496,900
28 mar 2024	10.94	11.00	10.93	10.95	10.83	520,200
27 mar 2024	10.62	10.91	10.59	10.89	10.77	1,812,600
26 mar 2024	10.72	10.74	10.62	10.63	10.51	644,300
25 mar 2024	10.71	10.77	10.59	10.60	10.48	1,367,900
22 mar 2024	10.79	10.82	10.72	10.73	10.61	473,800
21 mar 2024	10.90	10.93	10.73	10.80	10.68	481,400
20 mar 2024	10.55	10.76	10.51	10.74	10.62	415,100
19 mar 2024	10.54	10.64	10.46	10.61	10.49	507,000
18 mar 2024	10.84	10.86	10.67	10.68	10.56	732,100
15 mar 2024	10.78	10.84	10.72	10.78	10.66	448,200
14 mar 2024	10.66	10.69	10.54	10.60	10.48	748,900
13 mar 2024	10.49	10.74	10.49	10.71	10.59	594,800
12 mar 2024	10.29	10.31	10.16	10.25	10.13	820,600
11 mar 2024	10.04	10.22	10.00	10.22	10.11	1,099,000
08 mar 2024	10.34	10.38	10.19	10.19	10.08	447,100
07 mar 2024	10.10	10.19	10.08	10.17	10.06	920,900
06 mar 2024	9.90	9.94	9.82	9.86	9.75	662,900
05 mar 2024	9.75	9.84	9.67	9.68	9.57	733,600
04 mar 2024	9.57	9.64	9.55	9.62	9.51	830,100
01 mar 2024	9.51	9.64	9.47	9.61	9.50	1,206,800
29 feb 2024	9.45	9.51	9.39	9.47	9.36	1,010,400
28 feb 2024	9.35	9.43	9.33	9.38	9.27	414,300
27 feb 2024	9.37	9.41	9.33	9.41	9.30	470,200
26 feb 2024	9.34	9.35	9.26	9.30	9.20	942,600
23 feb 2024	9.46	9.51	9.43	9.46	9.35	710,900
22 feb 2024	9.61	9.61	9.50	9.58	9.47	1,130,100
21 feb 2024	9.67	9.78	9.64	9.67	9.56	883,100
20 feb 2024	9.89	9.90	9.77	9.81	9.70	1,683,200
16 feb 2024	9.98	10.11	9.97	9.97	9.86	634,500
15 feb 2024	9.69	9.91	9.69	9.91	9.80	1,118,100
14 feb 2024	9.68	9.83	9.68	9.82	9.71	398,900
13 feb 2024	9.84	9.87	9.72	9.77	9.66	1,796,200
12 feb 2024	9.82	9.96	9.80	9.93	9.82	1,100,800
09 feb 2024	9.71	9.80	9.63	9.71	9.60	1,652,900
08 feb 2024	10.00	10.04	9.93	10.02	9.91	927,200
07 feb 2024	10.12	10.16	10.06	10.15	10.04	497,600
06 feb 2024	10.24	10.35	10.23	10.33	10.21	413,000
05 feb 2024	10.25	10.27	10.15	10.25	10.13	683,900
02 feb 2024	10.54	10.58	10.42	10.50	10.38	994,600
01 feb 2024	10.72	10.87	10.69	10.87	10.75	560,500
31 ene 2024	10.72	10.76	10.52	10.59	10.47	507,000
30 ene 2024	10.68	10.70	10.57	10.66	10.54	697,000
29 ene 2024	10.71	10.83	10.66	10.82	10.70	739,400
26 ene 2024	10.77	10.83	10.67	10.73	10.61	547,500
25 ene 2024	10.61	10.61	10.49	10.54	10.42	762,100
24 ene 2024	10.58	10.61	10.50	10.50	10.38	1,022,200
23 ene 2024	10.21	10.32	10.20	10.25	10.13	799,100
22 ene 2024	10.15	10.18	10.05	10.06	9.95	1,185,500
19 ene 2024	10.45	10.55	10.38	10.53	10.41	775,000
18 ene 2024	10.54	10.65	10.46	10.65	10.53	690,400
17 ene 2024	10.55	10.62	10.44	10.56	10.44	997,200
16 ene 2024	11.12	11.12	10.95	10.98	10.86	716,700
12 ene 2024	11.43	11.48	11.34	11.35	11.22	311,600
11 ene 2024	11.41	11.42	11.22	11.34	11.21	509,300
10 ene 2024	11.43	11.45	11.32	11.36	11.23	596,300
09 ene 2024	11.46	11.46	11.36	11.42	11.29	678,400
08 ene 2024	11.52	11.67	11.47	11.65	11.52	631,500
05 ene 2024	11.75	11.91	11.67	11.72	11.59	399,700
04 ene 2024	11.53	11.65	11.52	11.59	11.46	450,900
03 ene 2024	11.47	11.63	11.41	11.56	11.43	443,200
02 ene 2024	11.77	11.86	11.73	11.78	11.65	463,600
29 dic 2023	11.83	12.00	11.80	11.98	11.85	196,100
28 dic 2023	12.01	12.05	11.91	11.93	11.80	171,300
27 dic 2023	12.03	12.06	11.98	12.05	11.91	281,600
26 dic 2023	11.84	12.02	11.79	11.98	11.85	281,500
22 dic 2023	12.00	12.00	11.76	11.86	11.73	284,000
21 dic 2023	11.72	11.93	11.70	11.93	11.80	285,100
20 dic 2023	11.91	11.93	11.69	11.71	11.58	434,700
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...

S&P 5005,222.10-0.58(-0.01%)

Dow Jones39,498.39-14.45(-0.04%)

Nasdaq16,379.75+38.88(+0.24%)

Russell 20002,071.90+12.12(+0.59%)

Petróleo78.73+0.47(+0.60%)

Oro2,340.40-34.60(-1.46%)

Glencore plc (GLNCY)

S&P 500
5,222.10
-0.58(-0.01%)

Dow Jones
39,498.39
-14.45(-0.04%)

Nasdaq
16,379.75
+38.88(+0.24%)

Russell 2000
2,071.90
+12.12(+0.59%)

Petróleo
78.73
+0.47(+0.60%)

Oro
2,340.40
-34.60(-1.46%)