Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Glencore plc logosu
GLEN.L
Glencore plc
16:26:59
556.2 £
0.0000 (%0.00)
Önceki Kapanış: 566
Düşük₺554.8
Yüksek₺563.5
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

GLEN.L: Glencore plc Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 181,5732
KAPANIŞ 181,6924

En Düşük

DÜŞÜK 109,76

En Yüksek

YÜKSEK 248,55
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2020236,55244,03235,45241,05
03.01.2020238,45241,75236,4241,65
06.01.2020238,8239,76234,2236,3
07.01.2020237,95239,7235237
08.01.2020237,5240,65235,95239,8
09.01.2020248,5248,55238,05238,45
10.01.2020240,25242,5237,8240,2
13.01.2020240243,05239,5242,3
14.01.2020243,5247242,4242,65
15.01.2020242244,6237,3241,35
16.01.2020240,7243,95240,25242,05
17.01.2020245245,95243,03243,2
20.01.2020244,85245239,9241,8
21.01.2020239239,85234,65238
22.01.2020238,95239,55232,85235,1
23.01.2020231,9232,55227,8228,15
24.01.2020232,1233,75229,65230,55
27.01.2020222,6223,9219,5221,4
28.01.2020221,3229,15219,7227,6
29.01.2020228,1231,4227,85228,85
30.01.2020224,2229,9223,35226,4
31.01.2020226,85228221,25222,5
03.02.2020222222,95218,25221,6
04.02.2020224,3233,8224,3233,1
05.02.2020230,95239,55230,15236,7
06.02.2020240,45242,4237,25239
07.02.2020235,95237,4231,15233,2
10.02.2020230,5234,65228,45229,6
11.02.2020233,45235,95230,65233,35
12.02.2020234,05240,15233,85238,85
13.02.2020240,5240,5233,19237,8
14.02.2020237,05237,4233,45233,95
17.02.2020234,5237,8234236,65
18.02.2020233236,35224,5226,1
19.02.2020228,55232,22227,7232
20.02.2020230,45233,15228,74228,95
21.02.2020227,15227,65222,55224,35
24.02.2020216,8217,6209,05211,55
25.02.2020212,6214,1207,45208,45
26.02.2020205,95208,55202,45208,35
27.02.2020204205,35195,52199,14
28.02.2020189,2199,14187,04193,26
02.03.2020200201,4187,88193,32
03.03.2020195,84199,54190,66191,26
04.03.2020193,62197,26191,74193,42
05.03.2020194,8195,96184,8186,74
06.03.2020180,74183,52173,76174,06
09.03.2020142162,1142152,6
10.03.2020157,02166,72154,1155,4
11.03.2020155,4161,34151,68153,52
12.03.2020144,32145,92126,12127,12
13.03.2020136,5146,92130,14135,68
16.03.2020129,1133,04118,8130,72
17.03.2020136140,46127,56137,96
18.03.2020130,02134,24126,74128,9
19.03.2020125,04137,48116,53117,3
20.03.2020122,6128,8118,14119,58
23.03.2020111,24119,53109,76112,5
24.03.2020118,5128115,96128
25.03.2020131137,7125,16133,86
26.03.2020127,86133,42126,02132,14
27.03.2020126,96129,78121,5124
30.03.2020125,38126,42118,38119
31.03.2020122,18123,8119,2123,8
01.04.2020119,26121,18117,14119,16
02.04.2020120128,58120126,88
03.04.2020126,58127,3120120
06.04.2020124,02130,18123,96130,18
07.04.2020135,56144,82134,94141,48
08.04.2020137,82139,98132,3137,3
09.04.2020142,18145,64136,2144,76
14.04.2020147,46149,48142,56143,14
15.04.2020144,48144,48133,12134,44
16.04.2020135,18137,36130,12131,64
17.04.2020137146,78136,62141,28
20.04.2020142,4143,36135,96143,06
21.04.2020138,46140132,4133,58
22.04.2020134,78139,42133,3139,42
23.04.2020140,44144,72138,86143,44
24.04.2020140,5144,04138,54139,28
27.04.2020142,98144,18138,52139,98
28.04.2020140,16146,98139,24145,56
29.04.2020145,72156,36145,72154,72
30.04.2020153,24157,32145,08147,1
01.05.2020142,56142,56136,76139,78
04.05.2020138,14140,66135,52137,56
05.05.2020142146,14141,22143,74
06.05.2020144,58148,88141,94144,86
07.05.2020145,6150,36144,34148,18
11.05.2020150153,62144148,2
12.05.2020147150,4144,74147,44
13.05.2020143,68144,62137,58138,46
14.05.2020136137,7130,32136,5
15.05.2020139,5144,96138,78141,28
18.05.2020145,48152,86145,36152,06
19.05.2020153,16156,73150,46154
20.05.2020152,6154,28147,95153,78
21.05.2020151,02154,4149,02150,54
22.05.2020146150144,18148,12
26.05.2020152,8155,1151,08153,1
27.05.2020153,98159,38152,76156,56
28.05.2020158,62160,09154157,24
29.05.2020155,28155,9149,18149,82
01.06.2020155,2158,36153156,96
02.06.2020158,32163,98157,2161,8
03.06.2020164,04170,22163,04168,5
04.06.2020167,02172,26164,74169,16
05.06.2020172,5182,12171,78180,98
08.06.2020180,84184,76178,98181,74
09.06.2020182184,07174,82177,28
10.06.2020177,5181173,96178,74
11.06.2020173,18174,36168,18168,7
12.06.2020165,78176164,24172,34
15.06.2020164,3168,28163,32167,98
16.06.2020175,5177,22168,68172,38
17.06.2020172,38174,8170,8172,1
18.06.2020171,8174,64169,02171,36
19.06.2020172,68174,46171,02171,98
22.06.2020165,66168,96161,96166,2
23.06.2020167175166,57172,24
24.06.2020171,54174,54166,68166,68
25.06.2020163,4168,72163,4167,58
26.06.2020168,32172,4166,74166,74
29.06.2020165,48171,22165169,64
30.06.2020170172,11167,62171,22
01.07.2020172,14172,9167,38167,5
02.07.2020169,82175,56169,12172,56
03.07.2020172,92174,6167,92169,68
06.07.2020174,34176,68172,8175,14
07.07.2020174,42175,32172,24174,58
08.07.2020172,68175,56172,04172,86
09.07.2020174,74176,92172,54173,52
10.07.2020172176,18170,5175,38
13.07.2020178,3181,6176,68178,4
14.07.2020175,32179,58174,54179,58
15.07.2020182,5187,8181,92182,72
16.07.2020183,28183,48179,72181,8
17.07.2020181,8184,1180,84183,82
20.07.2020183183,78180,5183,34
21.07.2020185,5186,44181,88182,94
22.07.2020183,02183,64177,44178,82
23.07.2020180,18184,6179,44183,56
24.07.2020180,04183,84177,76182,8
27.07.2020183,02187,1183,02185
28.07.2020185,1187,3181,3183,1
29.07.2020183,78184,86181,62182,16
30.07.2020183183,5174,2177,06
31.07.2020177,56180,42174,02174,64
03.08.2020174,64181,1173,52180,92
04.08.2020181,2183,34180182,54
05.08.2020183,9196,2183,9196,2
06.08.2020189,12191,34180,34180,34
07.08.2020179180,69173,78174,56
10.08.2020175,86181,96170,78171,82
11.08.2020173,88178,64173,71177,88
12.08.2020177,08180,7176,32179,46
13.08.2020177178,1174,9176,14
14.08.2020173,32173,82169,12170,52
17.08.2020170,94174,96170,9174
18.08.2020171,72175,96171,02172,02
19.08.2020171,86176,12171,2176,12
20.08.2020172,5173,3168,52168,78
21.08.2020169,48170,42166,06168,34
24.08.2020170,22172,42169,62171,9
25.08.2020172,36174,54168,04168,04
26.08.2020168,44170,08166,58169,6
27.08.2020169,74171,54167,76167,76
28.08.2020169,2170,32166,6169,18
01.09.2020172175,86169,54172,84
02.09.2020174,7178,28173,84174,38
03.09.2020175,28177,22165,92166,74
04.09.2020165,7172,57165,08171,44
07.09.2020173,36176,04172,5175,32
08.09.2020176,18177,53171,02174,3
09.09.2020174,34176,14173,22174,98
10.09.2020174,04177,11172,26174,78
11.09.2020174,12182,8173,76182
14.09.2020182,46184,12179,84181,64
15.09.2020184,98188,34182,9186,04
16.09.2020185,58188,24184,42185,8
17.09.2020182,5185,84180,47185
18.09.2020186,12187180,6180,6
21.09.2020178178,3172173,14
22.09.2020173,96177,22171,98172,1
23.09.2020174,92176,44170,86170,86
24.09.2020168171,08166,73168,96
25.09.2020169,82171,16165,58167,38
28.09.2020169170,8164,28164,58
29.09.2020164,28164,86161,8162,16
30.09.2020161,92164,4160,02160,96
01.10.2020162,86164,24157,7159,38
02.10.2020156,6162,28153,04161,76
05.10.2020164,38165,5161,6163,72
06.10.2020163,82167,64161,76164,86
07.10.2020166,3171,32165,36169,4
08.10.2020169,3172,64167,12169,78
09.10.2020171,62177,54171,52173
12.10.2020173,84175,9171,28171,28
13.10.2020170,2170,76166,9168,34
14.10.2020169,42170,1167,46168,78
15.10.2020166,88166,88161162,72
16.10.2020164,7165,82161,5163,56
19.10.2020164,14167,1163,7165,42
20.10.2020164,2170,16163,09168,46
21.10.2020170,14171,22166,06167,16
22.10.2020166,72168,1163,34165,06
23.10.2020164,4169,82164,08167,48
26.10.2020164,36168,82163,5166,24
27.10.2020166,14166,14159,9160,54
28.10.2020159,04160,86154,3156,28
29.10.2020155,08157,68152,72155,5
30.10.2020152,92155,9150,59155,9
02.11.2020155,26158,16154,2156,84
03.11.2020159,52162,92158,78160,72
04.11.2020156,7162,36153,52162,34
05.11.2020162,84166,02160,62164,14
06.11.2020164,94170,08163,04170
09.11.2020172,8187,24172,2180,18
10.11.2020180,4189180,18187,52
11.11.2020186,48189,58186,26188,4
12.11.2020186,22189,66185,26188,58
13.11.2020186,2190,36185,36189,54
16.11.2020192,24198,52192,09195,08
17.11.2020195196,78190,66192,7
18.11.2020192,54194,56192,54193,86
19.11.2020190,98191,56188,66190,44
20.11.2020190,46196,04189,6195,06
23.11.2020197,1201,83197,02199,68
24.11.2020205211,6203,05211,6
25.11.2020212,3215,15208,5215
26.11.2020215,7216211,9212,2
27.11.2020211,4214,9209,85213,55
30.11.2020212,9217211,85211,85
01.12.2020213,45220,6213219,95
02.12.2020220,6223,14219222,8
03.12.2020222,8232,55221,8230,5
04.12.2020233,2239,8231,55237,65
07.12.2020240241,65235,77239,3
08.12.2020237,2239,35235,85237,5
09.12.2020241,6241,95237,7237,7
10.12.2020240,65241,5236,8239,05
11.12.2020239,05239,8235,15237,25
14.12.2020237,15239,3235,6235,95
15.12.2020236,15240,4235,3240,4
16.12.2020241,85245,2240,6242,8
17.12.2020245245,9239,45241,8
18.12.2020243,55244,65240,4242,05
21.12.2020237,9239,95229235,7
22.12.2020233235,15232,4232,65
23.12.2020233,65237,3233236,55
24.12.2020236,55236,99233,77235
29.12.2020235,9238,65233,1235,6
30.12.2020234,95237,25233,82236,6
31.12.2020232,95235,35230,85233