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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 477,4249
KAPANIŞ 477,7438

En Düşük

DÜŞÜK 381,05

En Yüksek

YÜKSEK 571,9
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.2022381,05389,95381,05387,65
05.01.2022386,75393386393
06.01.2022385,1390,95384,6388,35
07.01.2022390397,95388,93395,35
10.01.2022395,05396,85386,4388,95
11.01.2022392,4394,45382,85387,8
12.01.2022391401,9385,92401,25
13.01.2022400408,55399,3406,1
14.01.2022405,6408,7403403,3
17.01.2022406,85411,8404,45411,3
18.01.2022410421,25405,9413,8
19.01.2022412,25421,2411,2419,1
20.01.2022420,85423,3408,9412,5
21.01.2022403410,1401,05410,05
24.01.2022408,72408,72383388,25
25.01.2022391,35395385,55388,95
26.01.2022388,95406388,95399,1
27.01.2022393,85408,25389,95403,2
28.01.2022402403,64389,85393,25
31.01.2022397,55398,6382,1383
01.02.2022389397,2387,85395,9
02.02.2022399,15403,61396,3399,3
03.02.2022400,85405,1399,65400,3
04.02.2022404,7404,8396,45402,25
07.02.2022405,15411,15402,11407,8
08.02.2022408423,35408413,85
09.02.2022415,4421,5410,98420
10.02.2022422,05428,4417,5421,05
11.02.2022413420,2411,85417,75
14.02.2022413,4423,4408,45422,1
15.02.2022430442,35423,75427
16.02.2022429,3432418,85425,3
17.02.2022424,95427,1418,15420,7
18.02.2022424,6426,99418,55422
21.02.2022425,45427,2414,45417,85
22.02.2022409425,25405,7422,2
23.02.2022425431,4423,85427,35
24.02.2022411,05429,4409422,25
25.02.2022420,07442,75420,07439,15
28.02.2022439,2446,85436,35442,15
01.03.2022443,6451,55434,8444,95
02.03.2022451,5459,25449,6452,6
03.03.2022454,28484,6454,28476,5
04.03.2022480482,61457,3460,65
07.03.2022479,65490465,1474,85
08.03.2022478,35482,4465,55476,2
09.03.2022478,9479,3460470,1
10.03.2022472,3498,75469,2498
11.03.2022507514,1500,5511,3
14.03.2022504,8505,5478,95481,55
15.03.2022472,9474,6458,35460,3
16.03.2022475,85480,5469,85473,15
17.03.2022478482,4467,55475,1
18.03.2022480,4484,85476,5479,25
21.03.2022482497,96480,55497,55
22.03.2022498507,4497502,2
23.03.2022506,5512,9502511,2
24.03.2022497503,1491,85500,3
25.03.2022501,5508,8499,65506
28.03.2022509,9512,64497,75499,6
29.03.2022502509,2468,6480,65
30.03.2022491,6500,7485,5500,7
31.03.2022505505,1496,1500
01.04.2022498,9510495,6507,6
04.04.2022509,6511,7504,3505
05.04.2022503,3516,8493,55516,8
06.04.2022508,2518,9506,8518,6
07.04.2022517,5519,4505514,7
08.04.2022518,6528,3515,76528
11.04.2022525536,4520,4520,4
12.04.2022520,1528,7520524,8
13.04.2022528,9535,3526,9530,1
14.04.2022532,1537,06525,6526,8
19.04.2022534540,2527535,6
20.04.2022534,4534,6507,9518,9
21.04.2022505505,4488,45489,7
22.04.2022481,75495,85475476,2
25.04.2022455476,2441449,35
26.04.2022462,45468,9451,05464,8
27.04.2022469,95481,6466,15479,65
28.04.2022488,45492,8475,83483,4
29.04.2022496,3500,1485,6497,3
03.05.2022490,4491,75478,05483,5
04.05.2022483,1487,25474482,3
05.05.2022498,35502,5482,2484,1
06.05.2022482,8489,85479,8487,6
09.05.2022482,1482,4455,74458,55
10.05.2022467,75472452,45455,5
11.05.2022466,3477,7455,5476
12.05.2022457,05459,75440,4455
13.05.2022456,7463,2449,2461,35
16.05.2022459,8478,25458,4477
17.05.2022484,1499,6477,1498,25
18.05.2022496,8503,11492,35498,2
19.05.2022494499480,93497,95
20.05.2022507514,2495,75497,35
23.05.2022502,3516,7497,45513
24.05.2022505,3540502,9519,4
25.05.2022530534,96516,3520,8
26.05.2022516520,3512,7519,2
27.05.2022526,3532,5522,8526,2
30.05.2022527,2529,8521,7526,5
31.05.2022526,2533,4522,1522,1
01.06.2022527,4528,4514,5523,7
06.06.2022530,9542,7529,6541,5
07.06.2022544548,3535,6539,6
08.06.2022540,4543528,04538
09.06.2022531,6545529,98533,2
10.06.2022532533,04504,8505,5
13.06.2022494496,6474,43481,3
14.06.2022487,5490,45477,95483,3
15.06.2022484494,5480492,6
16.06.2022489,6493,45460,55464
17.06.2022469,65482,15458,4461,2
20.06.2022463,85482,7454,43472,75
21.06.2022471,3485,05470,88482,6
22.06.2022467,2470,2449,35449,35
23.06.2022447459,04439,4442,8
24.06.2022444,4449,7431,7446,25
27.06.2022450,85465,05448,1452,75
28.06.2022461,3470,66459,59460,25
29.06.2022455471,1452,4460,25
30.06.2022449,7455,95436,8445,1
01.07.2022437,75445,35409,75426,35
04.07.2022427,95440424,44434,75
05.07.2022436,35438,11398,95400
06.07.2022408,7415,35400,2408,45
07.07.2022423,15443,05416,2433,25
08.07.2022431,55437,2421,15431,35
11.07.2022418,5431,3410,75426,2
12.07.2022418,3424,9415,8422,05
13.07.2022416,4428,55412,75418,45
14.07.2022414,35420,85397,25401,3
15.07.2022397409,95395,4406,85
18.07.2022415424,2413,95419,8
19.07.2022413,15422,06412,1419,45
20.07.2022423432,9419,5426,05
21.07.2022425427411,9419,8
22.07.2022421,55428,15418,2422,2
25.07.2022417435,4414,2432,8
26.07.2022437,85445,55437,2438,8
27.07.2022441,6447,35436,7447
28.07.2022450,55461,45446,1449,35
29.07.2022441,75463,65439461,85
01.08.2022463472,82455,35460,7
02.08.2022460,7464440,95448,4
03.08.2022448,3452,6443,75446,05
04.08.2022448464,35437,1459,75
05.08.2022462,15473,8457,75466,8
08.08.2022471,7475,8463,8465,35
09.08.2022464465,8457,19464,3
10.08.2022462,75470,6460,65469,95
11.08.2022472,6479,9469,7474,6
12.08.2022475,3479,36467,4472,4
15.08.2022471473,14459,8464,5
16.08.2022468,65486,05467,51482,9
17.08.2022486,5490,45481,85486,7
18.08.2022485,35498,25484,3498,25
19.08.2022495,95498,45486,1487,15
22.08.2022487492,7480,9492,2
23.08.2022492,2506491,31506
24.08.2022504,6507,6496,25497,7
25.08.2022502,9508,6502,3505
26.08.2022512512498,4498,9
30.08.2022492,5493,55482483,95
31.08.2022485,85489,6472473,3
01.09.2022451452,75436,6442
02.09.2022444455,85436,6453,25
05.09.2022459476,95455,6471,5
06.09.2022475,3489,5472,65486,85
07.09.2022480,9484,59467,4468,25
08.09.2022473477,5466,55471,15
09.09.2022484,75503,06483,2488,4
12.09.2022496,95507,7496,95499,35
13.09.2022501,6508491,25497,7
14.09.2022495498,45488,25493,85
15.09.2022495,75510493,75502
16.09.2022490492,7480,26489,3
20.09.2022497,95499,05474,1480,9
21.09.2022481,95493,7481486
22.09.2022484,4498,86481,25490
23.09.2022490,4491,75453,4461,55
26.09.2022451466,3447,95456,45
27.09.2022461,5477,35456,95471,4
28.09.2022464,35484,54461480,75
29.09.2022476,2490,8469,4486,75
30.09.2022488,9491,2468,5478,15
03.10.2022472,5490,75469,19486,55
04.10.2022492501,1486,6500,8
05.10.2022497,8503,6491,9500,3
06.10.2022505507487,95494,1
07.10.2022490,05497482,1493,85
10.10.2022490,25498,6484,5493,4
11.10.2022490493,5474,55484,2
12.10.2022481,85489,35479,45486,1
13.10.2022486493,05473,25488,3
14.10.2022499504,21480,08484,35
17.10.2022482,9491,55481,95487,3
18.10.2022491,55498,2483,05483,05
19.10.2022484,75490,45465,8473
20.10.2022473487,9469,05484,7
21.10.2022484,2502,1480,9502,1
24.10.2022500501,9489,4501,9
25.10.2022503,5506,4496,8502,7
26.10.2022502,8515,9500,4515,9
27.10.2022513,9515,6495,95501
28.10.2022487,55508,6481,75496,75
31.10.2022497508,3484,85499,5
01.11.2022513,4528,9511,3523,8
02.11.2022525533,4512,79514,1
03.11.2022505,6521,37503,6519
04.11.2022532548,5529,1532
07.11.2022528,6541,7524,1532
08.11.2022525,5529,2517,98524,7
09.11.2022526530506,9510,4
10.11.2022505,2519,9496,4501,2
11.11.2022513,5516,9501,7502
14.11.2022506,6515,22504,3512
15.11.2022513,2523,1509,3519,5
16.11.2022517,7524,9514,3517,3
17.11.2022511,5517504,4511,9
18.11.2022515,7517,6501,6505,8
21.11.2022499504,1491,8496,85
22.11.2022502517,65500,1514,9
23.11.2022525539,6525530,3
24.11.2022532,9537,4527,4536
25.11.2022536,9541,5531,9533,8
28.11.2022524,8541,6524,7538,3
29.11.2022540,5552,4539,1550,8
30.11.2022553566,43548,94563,5
01.12.2022563,7567,6552,8556,7
02.12.2022554,3559545,5558,3
05.12.2022562,8571,8558,3561,6
06.12.2022560561,5535,15556,1
07.12.2022549,3549,3537540,3
08.12.2022540557,7536,4548,6
09.12.2022553,2556538,5542,5
12.12.2022537,2546,2533,95537,4
13.12.2022537,6552,3530,56545,5
14.12.2022543,6546,7536,8541
15.12.2022538540,8531,6532,6
16.12.2022530,2536,1524,2531,1
19.12.2022536,1541,3531,1536,8
20.12.2022533,3549,2529,6548
21.12.2022548,5560,8540,5560,8
22.12.2022560,3566556,4557
23.12.2022556,7561554,8558
28.12.2022570571,9559,7559,7
29.12.2022558,8563,6554,6558,3
30.12.2022556,7559,6552,4552,4