Dati storici Glencore - GLEN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	472,70	482,00	463,40	473,30	49.619.858	-7,85	-1,66%
1 Mese	419,50	488,20	418,00	466,21	40.796.476	45,35	10,81%
3 Mesi	424,35	488,20	365,45	421,15	41.358.283	40,50	9,54%
6 Mesi	432,10	488,20	365,45	431,07	34.496.116	32,75	7,58%
1 Anno	484,05	491,55	365,45	439,66	33.934.693	-19,20	-3,97%
3 Anni	292,25	584,50	289,65	439,28	42.551.793	172,60	59,06%
5 Anni	338,50	584,50	109,76	356,13	41.021.589	126,35	37,33%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Apr 2024	474,90	0,60	0,13%	473,95	482,00	472,60	44.667.089
19 Apr 2024	474,30	-0,70	-0,15%	473,80	478,40	467,90	81.244.190
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