Dati storici Glencore - GLEN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	467,90	488,20	463,90	476,65	39.193.370	1,25	0,27%
1 Mese	424,20	488,20	418,00	461,17	37.040.114	44,95	10,60%
3 Mesi	415,85	488,20	365,45	418,35	40.232.306	53,30	12,82%
6 Mesi	455,45	488,20	365,45	429,90	33.883.194	13,70	3,01%
1 Anno	492,50	502,60	365,45	439,92	33.765.750	-23,35	-4,74%
3 Anni	304,00	584,50	288,40	438,64	42.424.274	165,15	54,33%
5 Anni	338,50	584,50	109,76	355,85	40.987.020	130,65	38,60%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
18 Apr 2024	475,00	2,15	0,45%	474,10	475,00	470,00	55.414.600
17 Apr 2024	472,85	6,25	1,34%	464,95	480,45	464,85	32.128.200
16 Apr 2024	466,60	-15,05	-3,12%	472,70	475,30	463,90	34.645.210
15 Apr 2024	481,65	-4,05	-0,83%	487,10	487,75	476,70	26.246.315
12 Apr 2024	485,70	23,55	5,10%	467,90	488,20	467,90	47.532.523
11 Apr 2024	462,15	-5,85	-1,25%	467,10	470,15	459,60	30.313.092
10 Apr 2024	468,00	-5,00	-1,06%	476,25	477,65	462,70	67.779.522
09 Apr 2024	473,00	6,20	1,33%	467,00	476,20	466,10	70.821.035
08 Apr 2024	466,80	8,70	1,90%	458,15	469,10	457,95	32.201.877
05 Apr 2024	458,10	-5,45	-1,18%	457,90	464,20	455,70	22.831.629
04 Apr 2024	463,55	5,25	1,15%	460,20	466,95	459,95	28.699.054
03 Apr 2024	458,30	9,90	2,21%	447,30	458,35	444,25	63.263.967
02 Apr 2024	448,40	13,10	3,01%	442,30	449,85	442,30	35.443.839
28 Mar 2024	435,30	6,55	1,53%	433,60	437,20	431,40	27.968.940
27 Mar 2024	428,75	4,80	1,13%	423,50	428,75	420,25	14.931.034
26 Mar 2024	423,95	0,35	0,08%	419,50	428,05	418,00	18.204.449
25 Mar 2024	423,60	-5,25	-1,22%	426,65	429,55	423,60	26.244.062
22 Mar 2024	428,85	0,85	0,20%	424,20	434,45	423,10	32.052.712
21 Mar 2024	428,00	11,80	2,84%	428,10	433,00	426,70	67.572.394
20 Mar 2024	416,20	-2,40	-0,57%	419,40	420,05	413,95	28.996.775
19 Mar 2024	418,60	-4,00	-0,95%	421,25	423,55	413,40	60.089.965