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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 423,1751
KAPANIŞ 422,5196

En Düşük

DÜŞÜK 348,35

En Yüksek

YÜKSEK 506,72
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2024475477,9466,15468,7
03.01.2024462,6465,9452,2458,5
04.01.2024460463,2455,25459,25
05.01.2024456,55467,85455,6463
08.01.2024459,8462,05452,1457,1
09.01.2024456,55457448,6451,8
10.01.2024447,5452,92447,3447,95
11.01.2024454,25455,4444,25445,2
12.01.2024449,55451,75445,05448,15
15.01.2024446,2448,45443,85445
16.01.2024443,4445,6437,33439,15
17.01.2024421,4427,63414,9419,5
18.01.2024421,8423,65414,25419,85
19.01.2024420,9422,2411,3412,3
22.01.2024412,15414,95397,45397,9
23.01.2024403,2408,65401,25405,15
24.01.2024416,7419,2412,9417,1
25.01.2024417,1419,25414,65416,15
26.01.2024415,85426,65415,7422,7
29.01.2024420,2425,55418,9424,95
30.01.2024424,35427,6419,8421,05
31.01.2024422,85424,8416,1420,45
01.02.2024414,3429,75414,3426,1
02.02.2024426,5428416,9417,6
05.02.2024415,45418,05406,65409,4
06.02.2024413,1415,85407,78410,5
07.02.2024410,79412,55400,5402,4
08.02.2024403404,7396,25396,8
09.02.2024395,05395,65383385,05
12.02.2024385,95396,4385,45394,25
13.02.2024398,4399,45390,49392,7
14.02.2024391,65392,6385,47391,45
15.02.2024389,8395,5386,95391,05
16.02.2024396,45405,45396,45399,55
19.02.2024399,32399,32391,85395,4
20.02.2024391,2393,45385,86390,4
21.02.2024377,85390,95365,31386,05
22.02.2024390393,15378,4379,9
23.02.2024379,2380,8371,25375,8
26.02.2024371,2372,7366,98368,95
27.02.2024371,8373,55366,8372,05
28.02.2024370,7373,7368,33373,45
29.02.2024376,65379,95372,75375,15
01.03.2024377,55383,05376,15382,45
04.03.2024381,15381,45376,85380,2
05.03.2024377388,91374,25385,35
06.03.2024385,3392,5384,25389,15
07.03.2024390,7400,55389,75399,1
08.03.2024399,35406,45397,11400,75
11.03.2024394,35398,5391,2398,4
12.03.2024402,8408,87399,45399,95
13.03.2024405,85422,2402,8419,2
14.03.2024420422,2415,85417,25
15.03.2024423,75428,08419,9425,2
18.03.2024424,15428,3422,6422,6
19.03.2024421,25423,55413,39418,6
20.03.2024419,4420,07413,95416,2
21.03.2024428,1433426,7428
22.03.2024424,2434,45423,1428,85
25.03.2024426,65429,72423,6423,6
26.03.2024419,5428,05418423,95
27.03.2024423,5428,75420,25428,75
28.03.2024433,6437,2431,23435,3
02.04.2024442,3449,85441,15448,4
03.04.2024447,3458,35444,25458,3
04.04.2024460,2466,95459,85463,55
05.04.2024457,9464,2455,7458,1
08.04.2024458,15469,1457,95466,8
09.04.2024467476,2466,1473
10.04.2024476,25478,3462,65468
11.04.2024467,1470,15459,6462,15
12.04.2024467,9488,2467,9485,7
15.04.2024487,1489,16476,6481,65
16.04.2024472,7475,3463,9466,6
17.04.2024464,95480,64464,85472,85
18.04.2024474,1475,06470475
19.04.2024473,8478,63467,9474,3
22.04.2024473,95482472,45474,9
23.04.2024472,85472,87463,4468,5
24.04.2024475479,55471,85474,1
25.04.2024478479,6464,75468,6
26.04.2024474,35477,2468,85469,5
29.04.2024474,1476,2469,4473,45
30.04.2024476,3476,3466,65467,7
02.05.2024461,9469,3453,05458,7
03.05.2024451,15461,5448,4455
07.05.2024460469,05459,4467,95
08.05.2024466,5467,01457,45460,7
09.05.2024462,1466,75457,9463,55
10.05.2024460,75479,65460,75476
13.05.2024478,9478,9472,7475,4
14.05.2024476,4492,5475,15492,5
15.05.2024494,55498,9485,55487,9
16.05.2024484,95495484,95493
17.05.2024495498,45487,55497
20.05.2024500506,72498,4501,5
21.05.2024496,25504,6496,25499,9
22.05.2024492,4502,9479,15483
23.05.2024485,9488,61476,6483,45
24.05.2024476,65486,4476,65483,95
28.05.2024481492,15481489
29.05.2024487,6491,95479,75483,25
30.05.2024472,15486,15470,9481,9
31.05.2024484,1485,4479,6480,75
03.06.2024485,35486,8476,65481,5
04.06.2024479,95479,95467,2468,4
05.06.2024468,5471,35464,9470,05
06.06.2024472,1477,85467,2477,2
07.06.2024473,2480,1466,25469,75
10.06.2024467,3476,2466,2475,8
11.06.2024472,9478,9458,4465,55
12.06.2024470,35470,35462,75462,9
13.06.2024460,1462,84455,55460,15
14.06.2024460,75460,75450,55454,55
17.06.2024451,45454,11446,15448,35
18.06.2024455,9459,26447,4453,45
19.06.2024455,65460,3452,85456,15
20.06.2024456,6466453,4463,95
21.06.2024462,9478,95454,7454,7
24.06.2024453,7466,75451,25459,5
25.06.2024456,35462,5453,35454,5
26.06.2024460465453,9454,2
27.06.2024448,15456,95448,15452,75
28.06.2024454,15458,55451,1451,1
01.07.2024454,6465,7448,35461,7
02.07.2024456,35467,3456466,25
03.07.2024474,45480,85472,2477
04.07.2024482,05483,3474,1480,8
05.07.2024477,9489,3477,9483,05
08.07.2024479,05483,2476,15479,35
09.07.2024485,95485,95474,25476,05
10.07.2024475,15481,79471,6479
11.07.2024480,6483,1474,7478,8
12.07.2024481,15481,95473,5478,35
15.07.2024477,7481,25466,1471,3
16.07.2024464,3474,15452,95458,55
17.07.2024456462,9451,45458,5
18.07.2024461,5465447,5450,9
19.07.2024461,3461,3440441,95
22.07.2024443,35446,32442,05443,35
23.07.2024440440432,1433,4
24.07.2024430,65439,29429,55433,35
25.07.2024424,85432,7422,75432,3
26.07.2024434,65438,42432,6433,6
29.07.2024435,65437,45426,45427,45
30.07.2024422,45426,99413,89416,6
31.07.2024423,75433,37423,75429,8
01.08.2024433433,85415,05415,2
02.08.2024411,05420,3401,35405,05
05.08.2024391392,58380,35391,7
06.08.2024397,7398,95386,25393,15
07.08.2024385407,32384,3404,2
08.08.2024396,7404,12391,34403,2
09.08.2024409,95415,19405,1405,1
12.08.2024406,35411,92405,1410,25
13.08.2024410411,6403,05405,4
14.08.2024405407,35401,55403,2
15.08.2024405,4412,25403,67408,5
16.08.2024410412,55401,6403,85
19.08.2024404417,14403,55415,2
20.08.2024415,3416,5410,2410,2
21.08.2024414,25419,19383,18413,3
22.08.2024410,75413,1404,3405,3
23.08.2024406,4412,11406,4411,1
27.08.2024414,45414,5409,2410,5
28.08.2024409,25410,95402,1404,55
29.08.2024401405,65398,4400,1
30.08.2024402406,95399,91400,8
02.09.2024399,7401,75394,3399,7
03.09.2024397399,1380,6384,75
04.09.2024380384,35377,95380,8
05.09.2024378,3383,35376,4379,35
06.09.2024378379,35366,15367,1
09.09.2024371,2373,85369,2370,05
10.09.2024369,8371,95362,55363,45
11.09.2024370371,85360,7362,8
12.09.2024371,6378369,35372,65
13.09.2024374,45379,3373,75377,35
16.09.2024375,9380,4373377,7
17.09.2024380383,3378,15379,3
18.09.2024378,55381,07376,2379,85
19.09.2024391,35399,35377,7388,5
20.09.2024387388,25378,68378,7
23.09.2024378,7385,5376,45384,85
24.09.2024403,4405398,3399,85
25.09.2024400,45405,45399,85403,35
26.09.2024416426,7403,4423,05
27.09.2024426,6428,6420,8427,05
30.09.2024429,85435,75426,7427,7
01.10.2024427,8433,3423,85429,1
02.10.2024434,2437,6429,1433,4
03.10.2024432,3433,4427429,3
04.10.2024429,45436,05428,15433,1
07.10.2024433,45438,8432,6437,5
08.10.2024421,2424,44415,1417,5
09.10.2024421,7423,1414,55420,9
10.10.2024422,5424415422
11.10.2024421,85426,6419,7424,25
14.10.2024424424,25413,45420,55
15.10.2024416,45416,7403,05403,55
16.10.2024405411,05404,4406,65
17.10.2024401,3409,45399403,2
18.10.2024409,05416,1408,7408,7
21.10.2024410,8416,3406,9406,9
22.10.2024408,7410,25403,75407,9
23.10.2024404,3407399,85400,3
24.10.2024401,9407,29398,1398,1
25.10.2024398,6404,45397404,2
28.10.2024405,75409,25399,15405,05
29.10.2024406,15414,05401,1404,6
30.10.2024415,5416,2407,1409,6
31.10.2024407409,9402,85406,3
01.11.2024406,65409,39405,25407,65
04.11.2024409,4411,95406,9406,9
05.11.2024406,9409,25405,05407,4
06.11.2024406,35415,1393,75401,25
07.11.2024409,2418,8405,9415,4
08.11.2024413,3414,65391,9394,8
11.11.2024394,3396,45386,25388,5
12.11.2024383,6385,2374,96376,45
13.11.2024378,7381,55373,6376,5
14.11.2024371,8376,59368,85374,7
15.11.2024372,2383,8372,2379,35
18.11.2024382,5385,25378,85383,45
19.11.2024387,05389378,15379,45
20.11.2024380,9383,65379,5380,7
21.11.2024380,3383,2378,1381,4
22.11.2024383383,63376,35380,8
25.11.2024384,35391,5382,95389,8
26.11.2024383,35386,74378,35378,75
27.11.2024379,25383,65374,7375,9
28.11.2024376,6379,29373,68373,75
29.11.2024376379,95373,65379,95
02.12.2024376,35381,55374,6377,05
03.12.2024383,8387,25381,7382
04.12.2024380,35383,6377,15378,2
05.12.2024375,9381,8375,9377,3
06.12.2024376,3381,65375,7378
09.12.2024384397,4383,65394,85
10.12.2024387389,42383,2385,9
11.12.2024383387,3380,2383,25
12.12.2024389390,75376,9377,9
13.12.2024376,35379,15370,25371,05
16.12.2024373374,6366,3367,75
17.12.2024365365,95360,35362,7
18.12.2024363364,65360,25362,3
19.12.2024355,85358,88353,7354,1
20.12.2024352,05355,35348,35352,9
23.12.2024352,8354,25349,6354,1
24.12.2024356,7358,8354,9355,35
27.12.2024353,5357,3352,2354,6
30.12.2024353,35353,35350,22352,3
31.12.2024352,25356,15351,65353,4