Premium
Glencore Plc (PK) (GLNCY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -1.23180291153 | 8.93 | 9.02 | 8.39 | 561989 | 8.72056208 | DR |
| 4 | -0.39 | -4.2345276873 | 9.21 | 9.4 | 8.29 | 846185 | 8.86316517 | DR |
| 12 | -0.67 | -7.06006322445 | 9.49 | 10.11 | 8.29 | 904755 | 9.09429734 | DR |
| 26 | -1.48 | -14.3689320388 | 10.3 | 11.56 | 8.29 | 755160 | 9.6646735 | DR |
| 52 | -0.86 | -8.88429752066 | 9.68 | 12.74 | 8.29 | 660467 | 10.25371012 | DR |
| 156 | -2.46 | -21.8085106383 | 11.28 | 14.42 | 8.29 | 629033 | 11.10437021 | DR |
| 260 | 2.715 | 44.4717444717 | 6.105 | 14.42 | 2.51 | 515081 | 9.98138084 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 8.82 | 0.16 | 1.85 | 8.97 | 9.02 | 8.805 | 530523 |
| 1739485320 | 8.66 | 0.11 | 1.29 | 8.52 | 8.7 | 8.52 | 785734 |
| 1739398920 | 8.55 | -0.12 | -1.38 | 8.4 | 8.57 | 8.39 | 534705 |
| 1739312940 | 8.67 | -0.19 | -2.14 | 8.61 | 8.67 | 8.56 | 362672 |
| 1739226000 | 8.86 | 0 | 0.00 | 8.86 | 8.89 | 8.83 | 660664 |
| 1738967160 | 8.86 | 0.12 | 1.40 | 8.93 | 8.98 | 8.8 | 466171 |
| 1738880400 | 8.7373999 | 0.06 | 0.66 | 8.83 | 8.85 | 8.71 | 807734 |
| 1738794000 | 8.68 | 0.04 | 0.46 | 8.65 | 8.71 | 8.6125 | 761678 |
| 1738708080 | 8.64 | 0.23 | 2.73 | 8.57 | 8.67 | 8.55 | 648460 |
| 1738621740 | 8.41 | -0.22 | -2.55 | 8.34 | 8.48 | 8.2899999 | 944713 |
| 1738362000 | 8.63 | -0.19 | -2.15 | 8.65 | 8.735 | 8.55 | 814412 |
| 1738276080 | 8.82 | 0.29 | 3.40 | 8.68 | 8.83 | 8.68 | 1664885 |
| 1738189740 | 8.53 | -0.27 | -3.07 | 8.6 | 8.6199999 | 8.49 | 770051 |
| 1738103280 | 8.8 | -0.22 | -2.44 | 8.88 | 8.89 | 8.75 | 876475 |
| 1738016820 | 9.02 | -0.27 | -2.91 | 9.03 | 9.08 | 8.93 | 2152880 |
| 1737757440 | 9.2899999 | 0.07 | 0.76 | 9.4 | 9.4 | 9.2655 | 251203 |
| 1737671220 | 9.22 | 0.04 | 0.44 | 9.1199999 | 9.22 | 9.1 | 773685 |
| 1737584640 | 9.18 | -0.2 | -2.13 | 9.28 | 9.2899999 | 9.18 | 499159 |
| 1737498540 | 9.38 | 0.2 | 2.18 | 9.36 | 9.39 | 9.265 | 898906 |
| 1737152880 | 9.18 | -0.05 | -0.57 | 9.21 | 9.3699999 | 9.169 | 1403319 |
| 1737066420 | 9.2325 | 0.21 | 2.36 | 8.98 | 9.8 | 8.93 | 3579347 |
| 1736979720 | 9.02 | 0.06 | 0.67 | 9.07 | 9.09 | 8.93 | 919100 |
| 1736893380 | 8.96 | 0.17 | 1.93 | 8.93 | 8.96 | 8.864 | 684658 |
| 1736806800 | 8.7899999 | 0.07 | 0.81 | 8.76 | 8.83 | 8.73 | 1004269 |
| 1736547720 | 8.7198 | -0.22 | -2.46 | 8.86 | 8.95 | 8.67 | 997288 |
| 1736375340 | 8.94 | -0.01 | -0.11 | 8.81 | 8.98 | 8.7899999 | 377631 |
| 1736288940 | 8.95 | -0.09 | -1.00 | 9.07 | 9.1 | 8.9 | 810175 |
| 1736202360 | 9.0399999 | 0.11 | 1.23 | 9.07 | 9.17 | 9.02 | 911484 |
| 1735942980 | 8.93 | 0.06 | 0.68 | 8.94 | 8.97 | 8.8699999 | 539967 |
| 1735856700 | 8.8699999 | 0.14 | 1.60 | 8.88 | 8.95 | 8.84 | 1073064 |
| 1735683960 | 8.73 | -0.03 | -0.34 | 8.68 | 8.85 | 8.68 | 451293 |
| 1735597740 | 8.76 | -0.11 | -1.24 | 8.78 | 8.8 | 8.72 | 1513190 |
| 1735338000 | 8.8699999 | -0.02 | -0.22 | 8.84 | 8.89 | 8.7899999 | 773860 |
| 1735252020 | 8.89 | 0.05 | 0.57 | 9.05 | 9.05 | 8.8 | 1065282 |
| 1735078200 | 8.84 | -0.04 | -0.45 | 8.66 | 8.94 | 8.66 | 589528 |
| 1734992400 | 8.88 | 0.09 | 1.02 | 8.72 | 8.88 | 8.71 | 1261253 |
| 1734733200 | 8.7899999 | -0.01 | -0.11 | 8.7 | 8.89 | 8.69 | 663412 |
| 1734646800 | 8.8 | -0.09 | -1.01 | 8.91 | 8.93 | 8.7899999 | 1315348 |
| 1734560940 | 8.89 | -0.25 | -2.74 | 9.1199999 | 9.19 | 8.852 | 753345 |
| 1734474360 | 9.14 | -0.11 | -1.19 | 9.11 | 9.22 | 9.1 | 948081 |
| 1734388140 | 9.25 | -0.05 | -0.54 | 9.26 | 9.295 | 9.21 | 1067444 |
| 1734128940 | 9.3 | -0.22 | -2.31 | 9.44 | 9.45 | 9.28 | 815477 |
| 1734042480 | 9.52 | -0.28 | -2.86 | 9.59 | 9.645 | 9.51 | 1226504 |
| 1733955900 | 9.8 | 0.02 | 0.20 | 9.78 | 9.8 | 9.65 | 1062638 |
| 1733869200 | 9.78 | -0.16 | -1.61 | 9.82 | 9.8852 | 9.692 | 434073 |
| 1733782800 | 9.94 | 0.42 | 4.41 | 9.99 | 10.11 | 9.9 | 1646325 |
| 1733523600 | 9.52 | -0.04 | -0.42 | 9.64 | 9.66 | 9.5 | 404609 |
| 1733437500 | 9.56 | 0.05 | 0.53 | 9.59 | 9.64 | 9.52 | 924186 |
| 1733350980 | 9.51 | -0.1 | -1.04 | 9.64 | 9.6455 | 9.49 | 342062 |
| 1733264700 | 9.61 | 0.04 | 0.42 | 9.68 | 9.68 | 9.56 | 685388 |
| 1733178180 | 9.57 | -0.04 | -0.42 | 9.56 | 9.6199999 | 9.46 | 1138740 |
| 1732918200 | 9.6103 | 0.11 | 1.16 | 9.46 | 9.63 | 9.45 | 725993 |
| 1732746540 | 9.5 | 0.04 | 0.42 | 9.46 | 9.525 | 9.43 | 320973 |
| 1732660140 | 9.46 | -0.28 | -2.87 | 9.63 | 9.63 | 9.41 | 572838 |
| 1732573560 | 9.74 | 0.23 | 2.42 | 9.69 | 9.77 | 9.66 | 1249991 |
| 1732314000 | 9.51 | -0.12 | -1.25 | 9.49 | 9.5399999 | 9.45 | 872597 |
| 1732227900 | 9.63 | 0.03 | 0.31 | 9.55 | 9.63 | 9.49 | 905752 |
| 1732141740 | 9.6 | 0.04 | 0.42 | 9.63 | 9.65 | 9.55 | 684174 |
| 1732054800 | 9.56 | -0.13 | -1.34 | 9.55 | 9.67 | 9.52 | 1137517 |
| 1731968640 | 9.69 | 0.2 | 2.11 | 9.55 | 9.71 | 9.55 | 1010879 |
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
