Premium
Glencore Xstrata PLC (PK) (GLCNF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -7.47863247863 | 4.68 | 4.72 | 4.2807 | 30279 | 4.46913471 | CS |
| 4 | -0.09 | -2.03619909502 | 4.42 | 4.872 | 4.2807 | 51330 | 4.53396465 | CS |
| 12 | -0.785 | -15.3470185728 | 5.115 | 5.42 | 4.2807 | 124903 | 4.75169673 | CS |
| 26 | -1.21 | -21.8411552347 | 5.54 | 5.83 | 4.2807 | 79077 | 4.91770019 | CS |
| 52 | -1.09 | -20.110701107 | 5.42 | 6.4 | 4.2807 | 74289 | 5.18707086 | CS |
| 156 | -0.91 | -17.3664122137 | 5.24 | 7.196156 | 4.2013 | 54945 | 5.62039566 | CS |
| 260 | 1.36 | 45.7912457912 | 2.97 | 7.196156 | 1.293 | 63401 | 4.39728019 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738103280 | 4.424 | -0.07 | -1.47 | 4.45 | 4.45 | 4.384 | 117022 |
| 1738016820 | 4.49 | -0.18 | -3.82 | 4.5 | 4.562 | 4.48 | 7414 |
| 1737757440 | 4.6681 | 0.04 | 0.82 | 4.708 | 4.72 | 4.66 | 16920 |
| 1737671220 | 4.63 | -0.02 | -0.43 | 4.585 | 4.65 | 4.582 | 2757 |
| 1737584640 | 4.65 | -0.04 | -0.85 | 4.68 | 4.68 | 4.6274 | 7282 |
| 1737498540 | 4.69 | 0.06 | 1.30 | 4.67 | 4.76 | 4.67 | 75888 |
| 1737152880 | 4.63 | -0.17 | -3.54 | 4.63 | 4.678 | 4.6 | 194418 |
| 1737066420 | 4.8 | 0.3 | 6.67 | 4.5126 | 4.872 | 4.51 | 19519 |
| 1736979720 | 4.5 | 0.01 | 0.22 | 4.53 | 4.53 | 4.43 | 205687 |
| 1736893380 | 4.49 | 0.12 | 2.75 | 4.47 | 4.49 | 4.45 | 11618 |
| 1736806800 | 4.37 | -0.05 | -1.13 | 4.45 | 4.45 | 4.36 | 25006 |
| 1736547720 | 4.42 | -0.05 | -1.12 | 4.4 | 4.43 | 4.36 | 115015 |
| 1736375340 | 4.47 | -0.06 | -1.32 | 4.465 | 4.478 | 4.43 | 5873 |
| 1736288940 | 4.53 | -0.02 | -0.44 | 4.55 | 4.55 | 4.45 | 15759 |
| 1736202360 | 4.55 | 0.04 | 1.00 | 4.51 | 4.617 | 4.51 | 23287 |
| 1735942980 | 4.505 | 0.03 | 0.70 | 4.44 | 4.505 | 4.44 | 20296 |
| 1735856700 | 4.4738 | 0.06 | 1.45 | 4.42 | 4.515 | 4.42 | 8856 |
| 1735683960 | 4.41 | 0.03 | 0.68 | 4.36 | 4.42 | 4.36 | 12476 |
| 1735597740 | 4.38 | -0.04 | -0.90 | 4.42 | 4.42 | 4.38 | 205666 |
| 1735338000 | 4.42 | -0.08 | -1.67 | 4.41 | 4.48 | 4.41 | 11073 |
| 1735252020 | 4.495 | 0.06 | 1.35 | 4.42 | 4.5 | 4.42 | 23578 |
| 1735078200 | 4.4349999 | -0.02 | -0.45 | 4.5 | 4.5 | 4.425 | 37696 |
| 1734992400 | 4.455 | -0.01 | -0.25 | 4.4 | 4.46 | 4.39 | 40442 |
| 1734733200 | 4.466 | 0.02 | 0.47 | 4.34 | 4.48 | 4.34 | 21484 |
| 1734646800 | 4.445 | -0.1 | -2.26 | 4.47 | 4.47 | 4.4135 | 24440 |
| 1734560940 | 4.548 | -0.09 | -2.00 | 4.55 | 4.6 | 4.5 | 11380 |
| 1734474360 | 4.641 | -0.04 | -0.83 | 4.54 | 4.68 | 4.54 | 78640 |
| 1734388140 | 4.68 | -0.05 | -0.95 | 4.68 | 4.696 | 4.6 | 56627 |
| 1734128940 | 4.725 | -0.07 | -1.46 | 4.7699999 | 4.7699999 | 4.68 | 8308 |
| 1734042480 | 4.795 | -0.12 | -2.34 | 4.8 | 4.966708 | 4.78 | 13762 |
| 1733955900 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.84 | 27908 |
| 1733869200 | 4.91 | -0.13 | -2.58 | 4.98 | 4.98 | 4.88 | 23870 |
| 1733782800 | 5.04 | 0.25 | 5.11 | 5 | 5.07 | 5 | 24202 |
| 1733523600 | 4.795 | 0 | 0.00 | 4.8 | 4.82 | 4.7699999 | 27147 |
| 1733437500 | 4.795 | -0.06 | -1.13 | 4.78 | 4.85 | 4.7797 | 28491 |
| 1733350980 | 4.85 | 0.02 | 0.52 | 4.7933 | 4.9 | 4.73 | 320698 |
| 1733264700 | 4.825 | 0.03 | 0.52 | 4.82 | 4.85 | 4.82 | 37518 |
| 1733178180 | 4.8 | -0.03 | -0.62 | 4.76 | 4.82 | 4.76 | 4020734 |
| 1732918200 | 4.83 | 0.05 | 1.05 | 4.7779999 | 4.83 | 4.7779999 | 11658 |
| 1732746540 | 4.78 | 0.05 | 1.06 | 4.8 | 4.8 | 4.73 | 40535 |
| 1732660140 | 4.73 | -0.18 | -3.67 | 4.85 | 4.85 | 4.72 | 11625 |
| 1732573560 | 4.91 | 0.14 | 2.94 | 4.82 | 4.91 | 4.82 | 14585 |
| 1732314000 | 4.7699999 | -0.03 | -0.63 | 4.8 | 4.815191 | 4.73 | 10778 |
| 1732227900 | 4.8 | -0.03 | -0.62 | 4.7988 | 4.84 | 4.7 | 43135 |
| 1732141740 | 4.83 | 0.03 | 0.58 | 4.79 | 4.858 | 4.79 | 114669 |
| 1732054800 | 4.8019999 | -0.02 | -0.37 | 4.745 | 4.82 | 4.74 | 190406 |
| 1731968640 | 4.82 | 0 | 0.00 | 4.75 | 4.8581 | 4.75 | 21776 |
| 1731709260 | 4.82 | 0.04 | 0.73 | 4.87 | 4.87 | 4.7165039 | 106629 |
| 1731622800 | 4.785 | -0.01 | -0.18 | 4.71 | 4.8099999 | 4.71 | 106146 |
| 1731536760 | 4.7938 | -0.01 | -0.13 | 4.8 | 4.815 | 4.75 | 177234 |
| 1731450480 | 4.8 | -0.2 | -4.00 | 4.89 | 4.9 | 4.787 | 2798 |
| 1731363600 | 5 | -0.1 | -1.86 | 5 | 5.077794 | 4.99 | 28595 |
| 1731104400 | 5.095 | -0.33 | -6.00 | 5.08 | 5.361532 | 5.0715 | 12801 |
| 1731018540 | 5.42 | 0.23 | 4.43 | 5.39 | 5.42 | 5.33 | 41049 |
| 1730931600 | 5.1899 | -0.13 | -2.36 | 5.115 | 5.1899 | 5.0599999 | 6506 |
| 1730845680 | 5.3155 | 0.07 | 1.25 | 5.264 | 5.41 | 5.264 | 51632 |
| 1730759160 | 5.25 | 0.04 | 0.85 | 5.25 | 5.315 | 5.25 | 7498 |
| 1730496420 | 5.206 | -0.04 | -0.84 | 5.23 | 5.3 | 5.206 | 15613 |
| 1730409780 | 5.25 | -0.1 | -1.87 | 5.26 | 5.26 | 5.205 | 9237 |
| 1730323500 | 5.35 | 0.06 | 1.07 | 5.2885 | 5.3875 | 5.2885 | 8571 |
| 1730237280 | 5.2935 | 0.05 | 0.91 | 5.23 | 5.2935 | 5.19 | 31757 |
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
