Scarica l'app Stockscreener
11.38
0.18%
-0.02
Storico Dei Prezzi Delle Azioni Di Glencore plc ADR (GLNCY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-10-04 | $11.38 | $11.28 | $0.10 | 309,237.0 | -0.18% |
| 2024-10-02 | $11.56 | $11.38 | $0.18 | 354,807.0 | -0.26% |
| 2024-10-01 | $11.50 | $11.31 | $0.19 | 428,494.0 | -0.17% |
| 2024-09-30 | $11.46 | $11.37 | $0.09 | 631,039.0 | +0.79% |
| 2024-09-27 | $11.47 | $11.31 | $0.16 | 510,191.0 | +0.00% |
| 2024-09-26 | $11.36 | $11.24 | $0.12 | 1,080,292.0 | +6.85% |
| 2024-09-25 | $10.81 | $10.63 | $0.18 | 1,031,230.0 | -0.36% |
| 2024-09-24 | $10.73 | $10.60 | $0.13 | 702,757.0 | +4.40% |
| 2024-09-23 | $10.25 | $10.12 | $0.13 | 594,314.0 | +2.04% |
| 2024-09-20 | $10.11 | $9.98 | $0.13 | 366,192.0 | -2.38% |
| 2024-09-19 | $10.37 | $10.22 | $0.15 | 419,877.0 | +3.22% |
| 2024-09-18 | $10.14 | $9.94 | $0.20 | 429,726.0 | +0.00% |
| 2024-09-17 | $10.02 | $9.88 | $0.143 | 401,256.0 | -0.30% |
| 2024-09-16 | $10.00 | $9.89 | $0.11 | 1,011,844.0 | +1.22% |
| 2024-09-13 | $9.91 | $9.82 | $0.09 | 398,272.0 | +0.92% |
| 2024-09-12 | $9.76 | $9.59 | $0.17 | 1,218,430.0 | +2.41% |
| 2024-09-11 | $9.58 | $9.33 | $0.25 | 1,028,747.0 | +1.06% |
| 2024-09-10 | $9.57 | $9.38 | $0.19 | 1,095,659.0 | -1.87% |
| 2024-09-09 | $9.69 | $9.60 | $0.09 | 1,058,421.0 | +0.42% |
| 2024-09-06 | $9.80 | $9.55 | $0.25 | 530,326.0 | -3.43% |
| 2024-09-05 | $10.02 | $9.89 | $0.1313 | 680,832.0 | -0.20% |
Glencore plc ADR Stock (GLNCY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Glencore plc ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni GLNCY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Glencore plc ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Glencore plc ADR Storia dei prezzi delle azioni (GLNCY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-10 | $11.56 | $11.28 | $0.28 | 1,092,538.0 | -0.61% |
| 2024-09 | $11.47 | $9.33 | $2.14 | 14,243,872.0 | +9.05% |
| 2024-08 | $10.93 | $9.68 | $1.25 | 14,521,552.0 | -4.98% |
| 2024-07 | $12.44 | $10.56 | $1.88 | 7,970,763.0 | -2.56% |
| 2024-06 | $12.31 | $11.25 | $1.06 | 7,650,357.0 | -7.65% |
| 2024-05 | $12.74 | $11.13 | $1.61 | 9,158,071.0 | +5.18% |
| 2024-04 | $12.11 | $10.66 | $1.45 | 14,726,137.0 | +6.62% |
| 2024-03 | $11.00 | $9.47 | $1.53 | 15,526,968.0 | +15.63% |
| 2024-02 | $10.87 | $9.26 | $1.61 | 18,022,778.0 | -10.58% |
| 2024-01 | $11.91 | $10.05 | $1.86 | 13,923,633.0 | +0.00% |
Glencore plc ADR Storia dei prezzi delle azioni (GLNCY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-10 | $11.44 | $10.61 | $0.835 | 6,508,010.0 | -1.14% |
| 2023-09 | $11.61 | $10.43 | $1.18 | 8,236,613.0 | +7.75% |
| 2023-08 | $11.99 | $10.46 | $1.53 | 12,615,141.0 | -12.63% |
| 2023-07 | $12.47 | $10.90 | $1.57 | 11,988,924.0 | +7.55% |
| 2023-06 | $12.17 | $10.23 | $1.94 | 13,351,225.0 | +10.50% |
| 2023-05 | $11.85 | $10.10 | $1.75 | 14,155,371.0 | -13.20% |
| 2023-04 | $12.47 | $10.96 | $1.51 | 11,846,225.0 | +2.62% |
| 2023-03 | $12.61 | $9.77 | $2.84 | 14,148,617.0 | -3.62% |
| 2023-02 | $13.61 | $11.60 | $2.01 | 15,755,304.0 | -10.95% |
| 2023-01 | $14.41 | $12.06 | $2.35 | 17,084,844.0 | +0.08% |
Glencore plc ADR Storia dei prezzi delle azioni (GLNCY) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $13.75 | $12.81 | $0.94 | 6,419,598.0 | -1.30% |
| 2022-11 | $13.66 | $11.40 | $2.26 | 10,418,420.0 | +17.86% |
| 2022-10 | $11.95 | $10.50 | $1.45 | 15,714,897.0 | +9.26% |
| 2022-09 | $11.71 | $9.63 | $2.08 | 13,346,584.0 | -3.94% |
| 2022-08 | $12.00 | $10.70 | $1.30 | 16,255,032.0 | -3.02% |
| 2022-07 | $11.26 | $10.30 | $0.96 | 3,366,648.0 | -5.86% |
| 2022-05 | $12.40 | $11.85 | $0.55 | 670,427.0 | +0.00% |
1.00%
0.49%
Capitalizzazione:
|
Volume (24 ore):