U.S. markets open in 5 minutes

Glencore plc (GLNCY)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
12.10+0.09 (+0.75%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 jun 202412.0312.1612.0312.1012.10682,200
05 jun 202411.9712.0411.8812.0012.00228,900
04 jun 202411.9912.0411.9111.9711.97476,100
03 jun 202412.2912.3112.1912.2912.29327,600
31 may 202412.2312.2812.1312.2812.28280,100
30 may 202412.1012.2812.1012.2212.22657,500
29 may 202412.2012.2912.1812.2012.20279,900
28 may 202412.5212.5312.3812.4412.44653,400
24 may 202412.2412.3012.2212.3012.30185,700
23 may 202412.3312.3512.0912.1512.15185,700
22 may 202412.3412.3512.1312.2212.22858,700
21 may 202412.6812.7412.6312.6712.67301,600
20 may 202412.6512.7412.6012.7012.70300,300
17 may 202412.5212.7112.4912.6512.65737,900
16 may 202412.4112.5012.4012.4912.49300,200
15 may 202412.4212.4512.2112.3312.33423,700
14 may 202412.1912.3912.1412.3912.39766,700
13 may 202411.8311.9311.8311.9211.92228,800
10 may 202411.8811.9011.8011.8711.87260,800
09 may 202411.5211.6611.5111.6611.66509,900
08 may 202411.4211.5011.3711.4611.46250,800
07 may 202411.7311.7411.6411.7111.71399,400
06 may 202411.6711.7311.5711.6311.63395,100
03 may 202411.3011.4411.2511.4411.44360,100
02 may 202411.4211.5111.1311.3111.31607,100
02 may 20240.13 Dividendo
01 may 202411.5111.8011.4811.5611.43205,200
30 abr 202411.7511.7811.6111.6811.55739,400
29 abr 202411.7411.9011.7011.9011.77877,400
26 abr 202411.8011.8111.6311.7011.57647,700
25 abr 202411.5611.7811.5611.7811.65205,800
24 abr 202411.7911.8011.7011.7711.64281,900
23 abr 202411.5011.6911.4811.6511.52216,200
22 abr 202411.7011.8011.6611.7711.64471,100
19 abr 202411.7711.8411.7011.7611.63400,800
18 abr 202411.6811.8411.6811.7611.63755,800
17 abr 202411.7711.8211.6811.7211.59624,600
16 abr 202411.5911.6511.5011.6311.501,037,800
15 abr 202412.0512.0611.8011.8311.70512,300
12 abr 202412.0212.1111.8811.9411.811,201,600
11 abr 202411.6711.6711.4511.6711.541,260,100
10 abr 202411.6611.8211.5911.7411.61719,100
09 abr 202412.0012.0511.9211.9811.851,486,600
08 abr 202411.7811.8111.6811.7911.66440,900
05 abr 202411.5511.5911.4811.5411.41509,900
04 abr 202411.7111.7311.4811.5111.38469,500
03 abr 202411.3011.5711.3011.5611.43643,900
02 abr 202411.2111.3011.1511.3011.17727,400
01 abr 202410.9511.0610.6610.9810.86496,900
28 mar 202410.9411.0010.9310.9510.83520,200
27 mar 202410.6210.9110.5910.8910.771,812,600
26 mar 202410.7210.7410.6210.6310.51644,300
25 mar 202410.7110.7710.5910.6010.481,367,900
22 mar 202410.7910.8210.7210.7310.61473,800
21 mar 202410.9010.9310.7310.8010.68481,400
20 mar 202410.5510.7610.5110.7410.62415,100
19 mar 202410.5410.6410.4610.6110.49507,000
18 mar 202410.8410.8610.6710.6810.56732,100
15 mar 202410.7810.8410.7210.7810.66448,200
14 mar 202410.6610.6910.5410.6010.48748,900
13 mar 202410.4910.7410.4910.7110.59594,800
12 mar 202410.2910.3110.1610.2510.13820,600
11 mar 202410.0410.2210.0010.2210.111,099,000
08 mar 202410.3410.3810.1910.1910.08447,100
07 mar 202410.1010.1910.0810.1710.06920,900
06 mar 20249.909.949.829.869.75662,900
05 mar 20249.759.849.679.689.57733,600
04 mar 20249.579.649.559.629.51830,100
01 mar 20249.519.649.479.619.501,206,800
29 feb 20249.459.519.399.479.361,010,400
28 feb 20249.359.439.339.389.27414,300
27 feb 20249.379.419.339.419.30470,200
26 feb 20249.349.359.269.309.20942,600
23 feb 20249.469.519.439.469.35710,900
22 feb 20249.619.619.509.589.471,130,100
21 feb 20249.679.789.649.679.56883,100
20 feb 20249.899.909.779.819.701,683,200
16 feb 20249.9810.119.979.979.86634,500
15 feb 20249.699.919.699.919.801,118,100
14 feb 20249.689.839.689.829.71398,900
13 feb 20249.849.879.729.779.661,796,200
12 feb 20249.829.969.809.939.821,100,800
09 feb 20249.719.809.639.719.601,652,900
08 feb 202410.0010.049.9310.029.91927,200
07 feb 202410.1210.1610.0610.1510.04497,600
06 feb 202410.2410.3510.2310.3310.21413,000
05 feb 202410.2510.2710.1510.2510.13683,900
02 feb 202410.5410.5810.4210.5010.38994,600
01 feb 202410.7210.8710.6910.8710.75560,500
31 ene 202410.7210.7610.5210.5910.47507,000
30 ene 202410.6810.7010.5710.6610.54697,000
29 ene 202410.7110.8310.6610.8210.70739,400
26 ene 202410.7710.8310.6710.7310.61547,500
25 ene 202410.6110.6110.4910.5410.42762,100
24 ene 202410.5810.6110.5010.5010.381,022,200
23 ene 202410.2110.3210.2010.2510.13799,100
22 ene 202410.1510.1810.0510.069.951,185,500
19 ene 202410.4510.5510.3810.5310.41775,000
18 ene 202410.5410.6510.4610.6510.53690,400
17 ene 202410.5510.6210.4410.5610.44997,200
*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...