Premium
Glencore Plc (GLEN)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -19.45 | -3.81297784748 | 510.1 | 518.7 | 490.65 | 26251211 | 512.44966039 | DE |
| 4 | -75.15 | -13.282078473 | 565.8 | 597.7 | 490.65 | 39585841 | 543.63212048 | DE |
| 12 | -72.45 | -12.8662759723 | 563.1 | 621.4 | 490.65 | 38438775 | 562.95685982 | DE |
| 26 | 69.6 | 16.5301033131 | 421.05 | 621.4 | 408.3 | 43672762 | 531.4081204 | DE |
| 52 | 188.05 | 62.1447455387 | 302.6 | 621.4 | 275.2 | 41951951 | 436.74794392 | DE |
| 156 | 58 | 13.4057552294 | 432.65 | 621.4 | 205 | 38863898 | 404.06728948 | DE |
| 260 | 175.65 | 55.7619047619 | 315 | 621.4 | 205 | 42124618 | 424.195223 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783441800 | 508.5 | -7.5 | -1.45 | 508.6 | 518 | 505.3 | 20267387 |
| 1783355400 | 516 | 2.4 | 0.47 | 511.2 | 516.6 | 508.6 | 36331596 |
| 1783096200 | 513.6 | 2.8 | 0.55 | 517.4 | 518.7 | 511.3 | 14830951 |
| 1783009800 | 510.8 | -1.5 | -0.29 | 506.6 | 516.1 | 503.9 | 38031492 |
| 1782923400 | 512.29999 | -1.5 | -0.29 | 510.1 | 517.7 | 505.6 | 21794631 |
| 1782837000 | 513.79999 | 2.8 | 0.55 | 519 | 527.29999 | 513.79999 | 34734892 |
| 1782750600 | 511 | -3.7 | -0.72 | 513 | 520.2 | 508.1 | 41039024 |
| 1782491400 | 514.7 | -6.5 | -1.25 | 518.29999 | 520.2 | 506 | 35364438 |
| 1782405000 | 521.2 | -0.5 | -0.10 | 513.9 | 524.5 | 510.5 | 79246455 |
| 1782318600 | 521.7 | -13.6 | -2.54 | 538.7 | 539.79999 | 506.1 | 54344809 |
| 1782232200 | 535.29999 | -23.6 | -4.22 | 543.79999 | 546.9 | 524.29999 | 44560676 |
| 1782145800 | 558.9 | 1.9 | 0.34 | 557 | 562.7 | 556.9 | 20101262 |
| 1781886600 | 557 | -9 | -1.59 | 562.1 | 563.9 | 553.29999 | 85917257 |
| 1781800200 | 566 | -17.2 | -2.95 | 579 | 579 | 562.79999 | 32060170 |
| 1781713800 | 583.2 | -7.4 | -1.25 | 589.79999 | 594.4 | 582.9 | 24517151 |
| 1781627400 | 590.6 | 7.6 | 1.30 | 579.2 | 595.9 | 577.9 | 30197235 |
| 1781541000 | 583 | -5.9 | -1.00 | 597.7 | 597.7 | 571.4 | 54189734 |
| 1781281800 | 588.9 | 14.7 | 2.56 | 582.9 | 591.7 | 571.79999 | 40411103 |
| 1781195400 | 574.2 | 10.2 | 1.81 | 565.79999 | 575.4 | 563.7 | 59054216 |
| 1781109000 | 564 | -5.2 | -0.91 | 565.79999 | 568.9 | 556.2 | 24722340 |
| 1781022600 | 569.2 | -25.9 | -4.35 | 591.6 | 592.5 | 568.79999 | 67657598 |
| 1780936200 | 595.1 | 4.9 | 0.83 | 582.29999 | 595.1 | 581.6 | 21053522 |
| 1780677000 | 590.2 | -19.8 | -3.25 | 607 | 608 | 587.6 | 35943585 |
| 1780590600 | 610 | 1.7 | 0.28 | 607.6 | 615.9 | 601.5 | 31546959 |
| 1780504200 | 608.29999 | -6.7 | -1.09 | 613.5 | 621.4 | 604.29999 | 38674195 |
| 1780417800 | 615 | 26.9 | 4.57 | 591 | 615 | 590 | 63982777 |
| 1780331400 | 588.1 | 20.3 | 3.58 | 573.7 | 588.1 | 571.5 | 42993463 |
| 1780072200 | 567.79999 | -5.8 | -1.01 | 578.7 | 579.4 | 567.79999 | 114851111 |
| 1779985800 | 573.6 | -0.9 | -0.16 | 571 | 575.1 | 565.7 | 23067169 |
| 1779899400 | 574.5 | -11 | -1.88 | 584 | 585.2 | 567.7 | 36925633 |
| 1779813000 | 585.5 | 16.4 | 2.88 | 584.29999 | 588.29999 | 578.6 | 32837163 |
| 1779467400 | 569.1 | -4.9 | -0.85 | 571.7 | 577 | 565.2 | 18556480 |
| 1779381000 | 574 | 7.9 | 1.40 | 565.29999 | 578.79999 | 561 | 26773683 |
| 1779294600 | 566.1 | 3.6 | 0.64 | 562.9 | 569.1 | 562.2 | 16674422 |
| 1779208200 | 562.5 | -11.2 | -1.95 | 566.29999 | 569.4 | 556.1 | 37628019 |
| 1779121800 | 573.7 | -0.6 | -0.10 | 570.4 | 580.2 | 565.79999 | 18196234 |
| 1778862600 | 574.29999 | -21.6 | -3.62 | 579.4 | 582.9 | 567.79999 | 43757680 |
| 1778776200 | 595.9 | 3.8 | 0.64 | 589.1 | 597.9 | 586.6 | 18339133 |
| 1778689800 | 592.1 | 18.7 | 3.26 | 580 | 594.5 | 576.29999 | 31890654 |
| 1778603400 | 573.4 | -2.4 | -0.42 | 571.79999 | 578.9 | 566.1 | 125085895 |
| 1778517000 | 575.79999 | 12.6 | 2.24 | 564.4 | 577.29999 | 562.29999 | 77001939 |
| 1778257800 | 563.2 | -1.2 | -0.21 | 569.29999 | 569.9 | 560.1 | 46582709 |
| 1778171400 | 564.4 | -4.5 | -0.79 | 564 | 570.6 | 562 | 37710255 |
| 1778085000 | 568.9 | 9.1 | 1.63 | 567 | 573.29999 | 559.6 | 74349428 |
| 1777998600 | 559.79999 | -3.2 | -0.57 | 565.9 | 568.29999 | 551.5 | 24253412 |
| 1777653000 | 563 | -4.8 | -0.85 | 563.29999 | 566.5 | 559.79999 | 15115671 |
| 1777566600 | 567.79999 | 14.5 | 2.62 | 555 | 568.7 | 552.4 | 77313120 |
| 1777480200 | 553.29999 | 2.4 | 0.44 | 552 | 566.5 | 552 | 22261997 |
| 1777393800 | 550.9 | -0.6 | -0.11 | 554.4 | 558.4 | 548 | 16338781 |
| 1777307400 | 551.5 | -6 | -1.08 | 558.79999 | 558.9 | 548.9 | 14325944 |
| 1777048200 | 557.5 | -5 | -0.89 | 551.9 | 561.1 | 550.5 | 15826447 |
| 1776961800 | 562.5 | -0.5 | -0.09 | 559.7 | 565.2 | 551.6 | 19630738 |
| 1776875400 | 563 | 13.9 | 2.53 | 554.29999 | 564.1 | 550.7 | 21329776 |
| 1776789000 | 549.1 | -0.6 | -0.11 | 551.29999 | 551.29999 | 545.2 | 15013757 |
| 1776702600 | 549.7 | 2.6 | 0.48 | 548.79999 | 551.9 | 545 | 26165980 |
| 1776443400 | 547.1 | -10.8 | -1.94 | 556 | 557.79999 | 541.6 | 38782881 |
| 1776357000 | 557.9 | 2.7 | 0.49 | 558.6 | 560.4 | 554.1 | 20650848 |
| 1776270600 | 555.2 | -7.4 | -1.32 | 563.1 | 565.79999 | 555.2 | 28643077 |
| 1776184200 | 562.6 | -1.5 | -0.27 | 572.2 | 577.6 | 557.2 | 30730441 |
| 1776097800 | 564.1 | -1.6 | -0.28 | 564.9 | 572.6 | 560.7 | 20119072 |
| 1775838600 | 565.7 | 5.2 | 0.93 | 562.1 | 567.5 | 558.79999 | 33829762 |
| 1775752200 | 560.5 | -2.3 | -0.41 | 567.1 | 573.7 | 557.6 | 26699045 |
| 1775665800 | 562.79999 | 4.8 | 0.86 | 563.4 | 569.5 | 549.4 | 36377253 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
