OTC Link
Datos históricos de Glencore plc
Glencore plc · GLNCY
$15.48
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:29:32 UTC
- Variación en el periodo
- +70.48%
- Máximo
- US$17.05
- 8 de septiembre de 2026
- Mínimo
- US$8.66
- 21 de noviembre de 2025
- Volumen medio diario
- 0.76 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 | 15.46 | 15.49 | 15.36 | 15.48 | +2.93% | 355,267 |
| 8 oct 2026 | 14.95 | 15.11 | 14.85 | 15.04 | +0.40% | 1.28 M |
| 7 oct 2026 | 14.99 | 15.07 | 14.85 | 14.98 | −1.19% | 653,272 |
| 6 oct 2026 | 15.18 | 15.25 | 15.02 | 15.16 | +0.60% | 738,557 |
| 5 oct 2026 | 14.91 | 15.11 | 14.84 | 15.07 | +1.07% | 374,104 |
| 2 oct 2026 | 14.78 | 14.94 | 14.76 | 14.91 | +2.97% | 825,951 |
| 1 oct 2026 | 14.41 | 14.51 | 14.28 | 14.48 | −1.03% | 982,434 |
| 30 sep 2026 | 14.75 | 15.04 | 14.62 | 14.63 | −0.07% | 512,823 |
| 29 sep 2026 | 14.69 | 14.73 | 14.50 | 14.64 | +0.14% | 577,079 |
| 28 sep 2026 | 14.55 | 14.71 | 14.52 | 14.62 | −1.62% | 901,687 |
| 25 sep 2026 | 14.67 | 14.86 | 14.63 | 14.86 | +2.20% | 753,843 |
| 24 sep 2026 | 14.61 | 14.61 | 14.45 | 14.54 | −0.14% | 526,991 |
| 23 sep 2026 | 14.57 | 14.61 | 14.41 | 14.56 | −1.02% | 1.15 M |
| 22 sep 2026 | 14.21 | 14.74 | 14.13 | 14.71 | +1.66% | 1.52 M |
| 21 sep 2026 | 14.95 | 14.96 | 14.44 | 14.47 | −3.15% | 898,551 |
| 18 sep 2026 | 14.87 | 14.94 | 14.79 | 14.94 | −3.30% | 564,637 |
| 17 sep 2026 | 15.25 | 15.52 | 15.22 | 15.45 | +0.65% | 1.51 M |
| 16 sep 2026 | 15.49 | 15.52 | 14.93 | 15.35 | −1.25% | 524,561 |
| 15 sep 2026 | 15.58 | 15.65 | 15.35 | 15.55 | −2.29% | 835,398 |
| 14 sep 2026 | 15.87 | 16.02 | 15.79 | 15.91 | −2.45% | 869,189 |
| 11 sep 2026 | 16.31 | 16.40 | 16.25 | 16.31 | +1.05% | 546,356 |
| 10 sep 2026 | 16.24 | 16.27 | 16.09 | 16.14 | −5.06% | 532,497 |
| 9 sep 2026 | 16.90 | 17.02 | 16.74 | 17.00 | +0.71% | 442,646 |
| 8 sep 2026 | 16.88 | 17.05 | 16.49 | 16.88 | +3.88% | 513,210 |
| 4 sep 2026 | 16.18 | 16.29 | 16.15 | 16.25 | −0.43% | 376,415 |
| 3 sep 2026 | 16.53 | 16.53 | 16.26 | 16.32 | +1.68% | 351,538 |
| 2 sep 2026 | 16.01 | 16.18 | 15.95 | 16.05 | +0.66% | 3.32 M |
| 1 sep 2026 | 16.10 | 16.23 | 15.87 | 15.95 | −0.09% | 3.26 M |
| 31 ago 2026 | 16.15 | 16.27 | 15.93 | 15.96 | −0.37% | 1.01 M |
| 28 ago 2026 | 16.18 | 16.19 | 15.86 | 16.02 | −2.08% | 439,570 |
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.