Premium
Glencore plc (8GC)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0335 | -0.86262392172 | 3.8835 | 3.9465 | 3.6775 | 163656 | 3.74241764 | DE |
| 4 | -0.329 | -7.87269681742 | 4.179 | 4.352 | 3.6775 | 257935 | 3.90407115 | DE |
| 12 | -0.4145 | -9.71977957557 | 4.2645 | 4.7 | 3.6775 | 189505 | 4.10308858 | DE |
| 26 | -0.6415 | -14.2825336747 | 4.4915 | 5.2539999 | 3.6775 | 134258 | 4.33594014 | DE |
| 52 | -1.103 | -22.2693317182 | 4.953 | 5.906 | 3.6775 | 130341 | 4.79324265 | DE |
| 156 | -1.09 | -22.0647773279 | 4.94 | 5.906 | 3.6775 | 137606 | 4.86359037 | DE |
| 260 | -1.09 | -22.0647773279 | 4.94 | 5.906 | 3.6775 | 137606 | 4.86359037 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 3.842 | 0.14 | 3.74 | 3.724 | 3.842 | 3.718 | 119797 |
| 1741901220 | 3.7035 | -0 | -0.01 | 3.685 | 3.761 | 3.685 | 111293 |
| 1741814820 | 3.704 | -0.03 | -0.83 | 3.755 | 3.7815 | 3.6775 | 269897 |
| 1741728420 | 3.735 | -0.01 | -0.17 | 3.7845 | 3.8 | 3.7005 | 121838 |
| 1741642020 | 3.7415 | -0.1 | -2.68 | 3.841 | 3.841 | 3.7205 | 160951 |
| 1741382820 | 3.8445 | -0.07 | -1.69 | 3.8835 | 3.9465 | 3.754 | 154302 |
| 1741296420 | 3.9105 | 0.02 | 0.53 | 3.9155 | 3.9715 | 3.859 | 180537 |
| 1741210020 | 3.89 | 0.07 | 1.83 | 3.8485 | 3.92 | 3.8415 | 160148 |
| 1741123620 | 3.82 | -0.08 | -1.98 | 3.9005 | 3.9125 | 3.7505 | 184499 |
| 1741037220 | 3.897 | 0.01 | 0.18 | 3.9005 | 3.98 | 3.8535 | 269203 |
| 1740778020 | 3.89 | 0.07 | 1.74 | 3.8125 | 3.892 | 3.7465 | 228952 |
| 1740691620 | 3.8235 | -0.05 | -1.30 | 3.854 | 3.918 | 3.814 | 202193 |
| 1740605220 | 3.874 | 0.04 | 0.98 | 3.8315 | 3.929 | 3.824 | 193273 |
| 1740518820 | 3.8365 | -0.03 | -0.67 | 3.839 | 3.9085 | 3.7535 | 266111 |
| 1740432420 | 3.8625 | 0.01 | 0.32 | 3.88 | 3.94 | 3.815 | 222262 |
| 1740173220 | 3.85 | -0.11 | -2.70 | 3.9255 | 3.9815 | 3.85 | 593179 |
| 1740086820 | 3.957 | -0.01 | -0.28 | 4.0005 | 4.0655 | 3.911 | 404864 |
| 1740000420 | 3.968 | -0.28 | -6.59 | 4.275 | 4.307 | 3.929 | 962866 |
| 1739914020 | 4.248 | 0.05 | 1.13 | 4.2625 | 4.3185 | 4.248 | 187954 |
| 1739827620 | 4.2005 | -0.02 | -0.44 | 4.2225 | 4.2615 | 4.2005 | 96235 |
| 1739568420 | 4.219 | 0.04 | 0.86 | 4.179 | 4.352 | 4.179 | 188142 |
| 1739482020 | 4.183 | 0.06 | 1.37 | 4.1495 | 4.1864999 | 4.1289999 | 235476 |
| 1739395620 | 4.1265 | -0.1 | -2.37 | 4.2405 | 4.2405 | 4.08 | 248189 |
| 1739309220 | 4.2264999 | -0.1 | -2.39 | 4.3305 | 4.3305 | 4.171 | 161410 |
| 1739222820 | 4.33 | 0 | 0.00 | 4.3025 | 4.3434999 | 4.2705 | 130015 |
| 1738963620 | 4.33 | 0.09 | 2.16 | 4.242 | 4.339 | 4.24 | 134537 |
| 1738877220 | 4.2385 | 0.05 | 1.18 | 4.2085 | 4.3235 | 4.2085 | 178300 |
| 1738790820 | 4.189 | -0.03 | -0.73 | 4.2165 | 4.238 | 4.16 | 79189 |
| 1738704420 | 4.22 | 0.09 | 2.24 | 4.1475 | 4.2215 | 4.097 | 295934 |
| 1738618020 | 4.1275 | -0.06 | -1.36 | 4.2 | 4.2 | 4.0664999 | 260912 |
| 1738358820 | 4.1845 | -0.07 | -1.66 | 4.2545 | 4.2975 | 4.1615 | 129213 |
| 1738272420 | 4.255 | 0.13 | 3.21 | 4.1144999 | 4.263 | 4.0679999 | 171759 |
| 1738186020 | 4.1224999 | -0.12 | -2.92 | 4.2634999 | 4.2634999 | 4.11 | 391387 |
| 1738099620 | 4.2465 | -0.08 | -1.91 | 4.332 | 4.3385 | 4.2225 | 180014 |
| 1738013220 | 4.329 | -0.12 | -2.70 | 4.4109999 | 4.4269999 | 4.2505 | 200943 |
| 1737754020 | 4.449 | 0.03 | 0.60 | 4.434 | 4.5585 | 4.4255 | 120190 |
| 1737667620 | 4.4225 | -0.02 | -0.49 | 4.4364999 | 4.4515 | 4.389 | 123893 |
| 1737581220 | 4.4444999 | -0.07 | -1.45 | 4.511 | 4.519 | 4.4349999 | 78066 |
| 1737494820 | 4.51 | -0.06 | -1.40 | 4.547 | 4.5545 | 4.4915 | 53263 |
| 1737408420 | 4.574 | 0.02 | 0.49 | 4.5795 | 4.615 | 4.479 | 161973 |
| 1737149220 | 4.5515 | -0.05 | -1.05 | 4.6395 | 4.6395 | 4.4545 | 189925 |
| 1737062820 | 4.5999999 | 0.21 | 4.66 | 4.4255 | 4.7 | 4.3865 | 289715 |
| 1736976420 | 4.3949999 | 0.04 | 1.03 | 4.3499999 | 4.4204999 | 4.3499999 | 57137 |
| 1736890020 | 4.3499999 | 0.01 | 0.21 | 4.3495 | 4.46 | 4.341 | 54895 |
| 1736803620 | 4.341 | 0.05 | 1.09 | 4.2505 | 4.3425 | 4.2505 | 66453 |
| 1736544420 | 4.2939999 | -0.06 | -1.39 | 4.32 | 4.3964999 | 4.2735 | 130585 |
| 1736458020 | 4.3545 | 0 | 0.02 | 4.3495 | 4.437 | 4.3099999 | 85427 |
| 1736371620 | 4.3535 | -0.01 | -0.22 | 4.3735 | 4.3735 | 4.2699999 | 85022 |
| 1736285220 | 4.363 | -0.03 | -0.73 | 4.3975 | 4.4695 | 4.345 | 56815 |
| 1736198820 | 4.3949999 | 0.04 | 0.88 | 4.3665 | 4.481 | 4.305 | 122482 |
| 1735939620 | 4.3564999 | -0.02 | -0.45 | 4.3705 | 4.38 | 4.32 | 82832 |
| 1735853220 | 4.376 | 0.13 | 3.13 | 4.3005 | 4.388 | 4.2939999 | 67408 |
| 1735594020 | 4.243 | -0.02 | -0.40 | 4.285 | 4.2885 | 4.221 | 149623 |
| 1735334820 | 4.26 | -0 | -0.08 | 4.2634999 | 4.2995 | 4.245 | 152977 |
| 1734989220 | 4.2634999 | 0.02 | 0.41 | 4.2009999 | 4.2779999 | 4.2009999 | 169965 |
| 1734730020 | 4.246 | -0.04 | -1.04 | 4.2645 | 4.2775 | 4.2065 | 168161 |
| 1734643620 | 4.2905 | -0.04 | -0.95 | 4.34 | 4.349 | 4.2699999 | 137914 |
| 1734557220 | 4.3315 | -0.06 | -1.44 | 4.402 | 4.409 | 4.3305 | 142437 |
| 1734470820 | 4.3949999 | -0.03 | -0.73 | 4.416 | 4.4295 | 4.357 | 149534 |
| 1734384420 | 4.4275 | -0.03 | -0.77 | 4.465 | 4.58 | 4.4215 | 201847 |
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
