OTC Link
Datos históricos de Glencore plc
Glencore plc · GLCNF
$7.74
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:39 UTC
- Variación en el periodo
- +67.15%
- Máximo
- US$8.56
- 9 de septiembre de 2026
- Mínimo
- US$4.35
- 21 de noviembre de 2025
- Volumen medio diario
- 0.09 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.67 | 7.82 | 7.67 | 7.74 | +3.06% | 10,329 |
| 8 oct 2026 | 7.56 | 7.56 | 7.43 | 7.51 | −0.72% | 25,039 |
| 7 oct 2026 | 7.50 | 7.56 | 7.48 | 7.56 | −0.79% | 13,339 |
| 6 oct 2026 | 7.54 | 7.69 | 7.54 | 7.62 | −0.26% | 16,999 |
| 5 oct 2026 | 7.45 | 7.64 | 7.41 | 7.64 | +3.24% | 12,772 |
| 2 oct 2026 | 7.00 | 7.55 | 7.00 | 7.40 | +2.42% | 14,386 |
| 1 oct 2026 | 7.28 | 7.42 | 7.20 | 7.23 | −2.23% | 14,855 |
| 30 sep 2026 | 7.28 | 7.51 | 7.28 | 7.39 | +1.09% | 10,026 |
| 29 sep 2026 | 7.35 | 7.36 | 7.23 | 7.31 | −0.61% | 13,875 |
| 28 sep 2026 | 7.25 | 7.36 | 7.25 | 7.36 | −1.08% | 38,697 |
| 25 sep 2026 | 7.34 | 7.44 | 7.34 | 7.44 | +1.57% | 14,279 |
| 24 sep 2026 | 7.31 | 7.41 | 7.21 | 7.32 | +0.34% | 11,311 |
| 23 sep 2026 | 7.28 | 7.34 | 7.24 | 7.30 | +0.34% | 16,601 |
| 22 sep 2026 | 7.19 | 7.27 | 7.13 | 7.27 | −0.82% | 17,297 |
| 21 sep 2026 | 7.47 | 7.49 | 7.30 | 7.33 | −0.54% | 9,302 |
| 18 sep 2026 | 7.54 | 7.54 | 7.27 | 7.37 | −3.53% | 17,260 |
| 17 sep 2026 | 7.73 | 7.78 | 7.64 | 7.64 | −0.20% | 6,829 |
| 16 sep 2026 | 7.76 | 7.76 | 7.61 | 7.66 | +0.33% | 9,368 |
| 15 sep 2026 | 7.89 | 7.89 | 7.50 | 7.63 | −4.68% | 11,280 |
| 14 sep 2026 | 8.02 | 8.02 | 7.90 | 8.01 | −1.84% | 15,901 |
| 11 sep 2026 | 8.08 | 8.25 | 8.08 | 8.16 | +0.62% | 13,477 |
| 10 sep 2026 | 8.13 | 8.22 | 8.07 | 8.11 | −4.31% | 41,737 |
| 9 sep 2026 | 8.50 | 8.56 | 8.43 | 8.47 | +0.12% | 6,312 |
| 8 sep 2026 | 8.46 | 8.53 | 8.40 | 8.46 | +5.09% | 45,593 |
| 4 sep 2026 | 8.02 | 8.15 | 8.02 | 8.05 | −1.83% | 2,759 |
| 3 sep 2026 | 8.30 | 8.30 | 8.14 | 8.20 | +1.86% | 56,809 |
| 2 sep 2026 | 8.08 | 8.08 | 7.99 | 8.05 | 0.00% | 9,823 |
| 1 sep 2026 | 8.07 | 8.09 | 8.04 | 8.05 | +1.07% | 4,638 |
| 31 ago 2026 | 8.03 | 8.03 | 7.97 | 7.97 | −0.50% | 32,590 |
| 28 ago 2026 | 8.11 | 8.12 | 8.00 | 8.01 | −1.11% | 9,949 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.