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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 320,1037
KAPANIŞ 320,0962

En Düşük

DÜŞÜK 230,05

En Yüksek

YÜKSEK 397,8
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.2021237,65250,72237,55245,4
05.01.2021245,4254,55244,75254,1
06.01.2021257,9275,57257,08273,95
07.01.2021276,8279,5270,81278,55
08.01.2021279,6282,3273,5276,45
11.01.2021272,65275,35267,85270,55
12.01.2021272278270,75276,4
13.01.2021278280,7276,8277,25
14.01.2021277,65285277,3285
15.01.2021283,45287,1275,5279,9
18.01.2021279279,65270,5276,85
19.01.2021279,9283,2273,55273,75
20.01.2021277,45281,9275,15280,3
21.01.2021282,2283,1276,15276,5
22.01.2021273,1277,8267,5270,8
25.01.2021273,4274,85251,7259,75
26.01.2021256,45259,5254,25255
27.01.2021252,7252,7235237,8
28.01.2021234,85252,93230,05248,7
29.01.2021242,8252,1242,05246,4
01.02.2021250257,6249249,9
02.02.2021249,5253,1243,4246,8
03.02.2021250251,5244248,95
04.02.2021251,2252,74245,7247,4
05.02.2021248,25259,56247,2259,2
08.02.2021263268,2260,15264,65
09.02.2021265268,9262,65263,4
10.02.2021268,8276,45266,4270,5
11.02.2021272,1272,9267,5269,5
12.02.2021268269,52263,1268,8
15.02.2021272,65282,98272,3282,3
16.02.2021290293,9286,4288
17.02.2021287,55294,65285,05288,2
18.02.2021291,8297,55288,25288,35
19.02.2021289,75302,5289,3300,15
22.02.2021310310299,2304,55
23.02.2021310310,55292,05303,55
24.02.2021301,05307,3298,1302,5
25.02.2021308,25309,3303,85305
26.02.2021296,1302,15289,1290,7
01.03.2021295,85299,85294,3296,35
02.03.2021294,45300,9291,8298,15
03.03.2021302,65304,95295,95299,7
04.03.2021292,65295,39282,9286,3
05.03.2021283,15292,95280,35283
08.03.2021287,3292,15284,3292,15
09.03.2021284,85289,45279,5284,9
10.03.2021283,95287,2279,75283,35
11.03.2021289,8291,2284,1289,25
12.03.2021287,65291285,45290,25
15.03.2021291,35294,4282,4285,1
16.03.2021285,7288,35282,78286,5
17.03.2021286,55286,7281,05282,3
18.03.2021284,6287,76283,25287,5
19.03.2021281,9285,65275,5282
22.03.2021279,4283,6276,6279,45
23.03.2021277,3279,8271,25272
24.03.2021269,25278,15267278,15
25.03.2021274,3274,95263,5268,85
26.03.2021273,65286,4273,1286,4
29.03.2021284,35285,7277,39284,7
30.03.2021286,4289,8283,75286,05
31.03.2021286,45289,15284,25284,25
01.04.2021285,9289,44283,75285,65
06.04.2021291,1296,4291,1291,65
07.04.2021292,55295,98290,4293,1
08.04.2021295,6296,15290,1294,3
09.04.2021293,75294,7285,6288,7
12.04.2021285288,06283,15286,2
13.04.2021287,4288,55284,85286,9
14.04.2021293,7302,5289,4302,5
15.04.2021305,05306,85301,7303,2
16.04.2021303,95305,05299,82302
19.04.2021304304,75301,2303,8
20.04.2021303,1305,25289,4290,75
21.04.2021293,3295,55288,4292,9
22.04.2021291,95293,5289,8292,5
23.04.2021292,25297,95290,3296,25
26.04.2021298,7306,51296,38306,2
27.04.2021308,8308,8300,65302,1
28.04.2021302305,8301,45302,85
29.04.2021305305,7298,05300
30.04.2021300,25301,7294,88295,2
04.05.2021296,35304,21295,3296,2
05.05.2021300,9309,9300,7309,9
06.05.2021310312,6306,4312,3
07.05.2021315323,47311,2322,75
10.05.2021329,2331,8323,3331,25
11.05.2021326329,35320,55327,9
12.05.2021335339,4329,6333,1
13.05.2021327,2329,2317324,4
14.05.2021324,4329,6319,27324,6
17.05.2021326,05327,5318,95325,15
18.05.2021333,05334,9324,4324,6
19.05.2021317,15322,05308,8313,8
20.05.2021318,9320,55308,85311,7
21.05.2021314,77315,9308,95310,35
24.05.2021310,2313,2308,33311,7
25.05.2021314,75314,75305,3305,3
26.05.2021311,97311,97303307,5
27.05.2021310322,95307,5321,75
28.05.2021324,5326319,2321,45
01.06.2021328,45334,1327,85331
02.06.2021330334,45327,65333,55
03.06.2021334,6336,05323,4325,05
04.06.2021325,35330,75324,51329,75
07.06.2021329329,3322,7323,7
08.06.2021322,5325,75320,5323,75
09.06.2021323,6324,4316,8318,65
10.06.2021320,7324,25317,75319,9
11.06.2021322,95330,75322,75329,1
14.06.2021326,95330,49325,35327,65
15.06.2021325,95327,05317,2321
16.06.2021318319,6310,75317,05
17.06.2021314,35314,35305,15305,6
18.06.2021303307,3294,8297,55
21.06.2021292,8303289,65301,25
22.06.2021304,15308,8300,95307,6
23.06.2021309,5314,85307,2310,1
24.06.2021310,65315,2308,26314,15
25.06.2021314,75318,25313,9315,2
28.06.2021313,6315,45309,5309,55
29.06.2021311315,75308,1313,7
30.06.2021313,5314,45306,3309,45
01.07.2021311,9316,45308,51310,5
02.07.2021310,5317,8310315,15
05.07.2021316,25322,2315320,15
06.07.2021322,25322,85307,6310
07.07.2021312,15320,6312,15318,15
08.07.2021315315302,8307,65
09.07.2021309,7319,75308,05319,4
12.07.2021318,9319310,85317,05
13.07.2021317,7319,75312,4313,75
14.07.2021312,75321,85310,85319,25
15.07.2021319,35322314,8320,05
16.07.2021320,2321,1306,45309
19.07.2021304,6304,6290,95296,2
20.07.2021298,25304,35295,75302,15
21.07.2021303,25315,4302,05314,1
22.07.2021315,5318,11311,45311,65
23.07.2021315,8317,45313,4315,75
26.07.2021317327,75315,9326,2
27.07.2021324,75324,75317,85323,6
28.07.2021321327,15318,85326,95
29.07.2021329333,1327,8329,45
30.07.2021325326,75318,25323,55
02.08.2021325,7330,55325,7326,8
03.08.2021326,5331,25324,7330,1
04.08.2021332,1333,95325,75329,3
05.08.2021334334,1319,55324
06.08.2021322,55328,75321,05325,4
09.08.2021324326,8320,2325,55
10.08.2021325,65332,35323330,45
11.08.2021331,1341,52331,1341,35
12.08.2021341,5341,95337,82339,35
13.08.2021340,05341333,35336,85
16.08.2021332,05332,9325,15329,7
17.08.2021328,9328,9323,5324,55
18.08.2021324,95325,83315,25318,25
19.08.2021310310,95302,55307,1
20.08.2021308,75310,8304,85309,6
23.08.2021315,3319,75314,3317,5
24.08.2021316,72327,2316,72325,7
25.08.2021325,05329,6322,75328,95
26.08.2021325,5328,2324,73325,1
27.08.2021325,25333,7325,25332,55
31.08.2021333,4335,6325,75327,4
01.09.2021327,15330,9324,85329,3
02.09.2021324,2330,3324329,15
03.09.2021329,95335,95327,5333,05
06.09.2021333,75340,4332,6338,2
07.09.2021338,1340,45336,48337,6
08.09.2021337,25338,8332,5334,2
09.09.2021330,85333329,35332,15
10.09.2021332,55338,8332,55336
13.09.2021336,75341,45335,6339,9
14.09.2021333,5338,6331,1335,9
15.09.2021336,25342,9335,35340,4
16.09.2021340341,31331,6333
17.09.2021338339,3323,9327,2
20.09.2021341,18341,18305,07314,8
21.09.2021317,75322,15311,5312
22.09.2021321,35326,5318,57324,2
23.09.2021329,55335,8324,2329,3
24.09.2021328,05331,55326,6330,5
27.09.2021335,25337,5330,35336,55
28.09.2021336,95345,75336,45344,25
29.09.2021345,8352,05342,85347,8
30.09.2021348,2352,9345,95351,85
01.10.2021347,5353,45343,9350,7
04.10.2021351,05360,65349,8355
05.10.2021360369,07356,75367,6
06.10.2021365366,5358,2360,2
07.10.2021365,92368,45356,15358,4
08.10.2021356,65359,25354,08355,3
11.10.2021358370,2355,85367
12.10.2021362,55371,8360,65371
13.10.2021366,25374,95366,25372,25
14.10.2021377,45386,4376,77384,8
15.10.2021389392,3387,5390,55
18.10.2021394,5397,55391,35392,45
19.10.2021395,7397,8376,4380,7
20.10.2021378379,25373,65377,95
21.10.2021373374,9366,45368,55
22.10.2021368,25372,75364,5367
25.10.2021371,15374,3369,55371,9
26.10.2021372,35374,25367,99369,9
27.10.2021363,25365,55357,35360,1
28.10.2021358,15361,35355,6359,4
29.10.2021356,25367,05350,94365,25
01.11.2021366,25372,6363,9365,9
02.11.2021359,25360,65351,34354,25
03.11.2021361,95363,35355,1355,5
04.11.2021358,8360,45352,4354
05.11.2021353,4355,65350,8353,4
08.11.2021352,42361,6352,42360,45
09.11.2021359365354,7355,45
10.11.2021354,15358,09350,6355,35
11.11.2021357,9370,9356,65370
12.11.2021368,65371,1364,4367,9
15.11.2021365365,8358,35362,15
16.11.2021359,65365,5359,1363,7
17.11.2021363,7375,5362,65371,95
18.11.2021369,2370,4365,25368,8
19.11.2021376378364369,45
22.11.2021370,05375,1366,6372,5
23.11.2021373,95379368,45375,65
24.11.2021376,95380,45373,35375,5
25.11.2021378,2378,6369,6372,5
26.11.2021355358,45346,9352
29.11.2021356,35363,35353,15357,15
30.11.2021356,8363,15350,7357,1
01.12.2021366,4371,05363,45369,8
02.12.2021365,25366,35346,4354,65
03.12.2021357,25359,77349,4351,9
06.12.2021351,7360,65351,7357,2
07.12.2021362,5372,05362,5368,35
08.12.2021369,1372,15367,3370,3
09.12.2021370,35372,2363,85368,9
10.12.2021367,25373,25366,4367,9
13.12.2021373374361,65362,85
14.12.2021367,95369,5363,8367
15.12.2021362,7365,6356358,4
16.12.2021368370364,46367,3
17.12.2021366,7371,05365368,35
20.12.2021358,2363,25354,1360,85
21.12.2021367,3370,2360,85367,1
22.12.2021369,55373,4365,65373,35
23.12.2021372,45376,6372,15376
24.12.2021373378,8372,05373
29.12.2021375382,25373,35380,15
30.12.2021378,85382,55377377,65
31.12.2021375,4377,85373,93374,95