גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > גלנקור > גרפים

עדכון אחרון 22.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גלנקור

Glencore

מניה GLEN London-CB GBp

שער

381.05

שינוי

-0.09%

שינוי בGBp-p

-0.35

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10:00					0.00
10:10	381.85	381.85	381.85	381.85	0.00
10:20	383	383	383	383	36,944.00
10:30	382.475	382.475	382.475	382.475	22,729.00
10:40	382.25	382.25	382.25	382.25	23,777.00
10:50	382.125	382.125	382.125	382.125	12,132.00
11:00	381.15	381.15	381.15	381.15	11,580.00
11:10	380.35	380.35	380.35	380.35	22,209.00
11:20	377.75	377.75	377.75	377.75	27,704.00
11:30	376.3	376.3	376.3	376.3	43,484.00
11:40	377.6	377.6	377.6	377.6	67,370.00
11:50	377.05	377.05	377.05	377.05	33,999.00
12:00	379.2	379.2	379.2	379.2	12,106.00
12:10	379.3	379.3	379.3	379.3	15,316.00
12:20	379.3	379.3	379.3	379.3	30,846.00
12:30	379.05	379.05	379.05	379.05	12,787.00
12:40	378.925	378.925	378.925	378.925	18,484.00
12:50	379.15	379.15	379.15	379.15	10,244.00
13:00	379.55	379.55	379.55	379.55	14,355.00
13:10	379.15	379.15	379.15	379.15	11,484.00
13:20	378.8	378.8	378.8	378.8	9,307.00
13:30	378.875	378.875	378.875	378.875	18,130.00
13:40	378.975	378.975	378.975	378.975	4,508.00
13:50	378.825	378.825	378.825	378.825	17,906.00
14:00	379.4	379.4	379.4	379.4	15,519.00
14:10	379.075	379.075	379.075	379.075	4,805.00
14:20	379.2	379.2	379.2	379.2	7,869.00
14:30	379.45	379.45	379.45	379.45	90,859.00
14:40	379.25	379.25	379.25	379.25	29,523.00
14:50	380.5	380.5	380.5	380.5	22,576.00
15:00	380.575	380.575	380.575	380.575	4,954.00
15:10	380.55	380.55	380.55	380.55	34,892.00
15:20	380.4	380.4	380.4	380.4	5,850.00
15:30	380.2	380.2	380.2	380.2	12,382.00
15:40	380.95	380.95	380.95	380.95	21,219.00
15:50	380.2	380.2	380.2	380.2	19,330.00
16:00	380.875	380.875	380.875	380.875	12,769.00
16:10	381.25	381.25	381.25	381.25	16,627.00
16:20	381.25	381.25	381.25	381.25	21,482.00
16:30	381.3	381.3	381.3	381.3	19,349.00
16:40	381	381	381	381	55,947.00
16:50	381.375	381.375	381.375	381.375	83,630.00
17:00	381.55	381.55	381.55	381.55	124,024.00
17:10	382.1	382.1	382.1	382.1	47,437.00
17:20	382.05	382.05	382.05	382.05	131,997.00
17:30	382.15	382.15	382.15	382.15	26,885.00
17:40	382.25	382.25	382.25	382.25	26,070.00
17:50	381.7	381.7	381.7	381.7	39,555.00
18:00	381.6	381.6	381.6	381.6	32,553.00
18:10	381.5	381.5	381.5	381.5	32,570.00
18:20	381.3	381.3	381.3	381.3	51,139.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.11.2024 10:30	383.3	381.75	383.15	383.05	2,756,398.00
18.11.2024 11:00	382.85	381.1	382.55	382.3	3,673,208.00
18.11.2024 11:30	382.725	381.9	382.45	382.1	6,159,515.00
18.11.2024 12:00	382.35	381.1	382.15	381.55	9,458,003.00
18.11.2024 12:30	381.8	381.25	381.4	381.7	4,909,372.00
18.11.2024 13:00	381.45	379.5	381.45	379.85	7,541,197.00
18.11.2024 13:30	379.9	378.95	379.9	379.55	8,313,961.00
18.11.2024 14:00	380.25	379.6	379.7	379.875	9,135,770.00
18.11.2024 14:30	380.9	379.4	379.95	379.4	10,092,176.00
18.11.2024 15:00	380.75	378.9	379.4	380.45	11,019,048.00
18.11.2024 15:30	381	380.45	380.45	380.7	16,752,277.00
18.11.2024 16:00	381	380.3	380.75	380.625	16,467,161.00
18.11.2024 16:30	383.1	380.475	380.6	380.85	16,611,078.00
18.11.2024 17:00	381.6	380.95	380.95	381.5	22,071,296.00
18.11.2024 17:30	383.125	381.675	381.675	382.775	19,523,642.00
18.11.2024 18:00	383.2	382.4	383	382.5	39,921,304.00
19.11.2024 10:00	388.8	386.15	386.9	386.4	5,848,381.00
19.11.2024 10:30	386.35	383.5	386.35	384.7	13,212,724.00
19.11.2024 11:00	385.45	381.725	384.575	381.9	18,131,370.00
19.11.2024 11:30	382.75	380.8	381.9	381.1	21,207,558.00
19.11.2024 12:00	382.35	380.65	381.1	381.45	24,306,147.00
19.11.2024 12:30	381.9	381.15	381.7	381.75	19,073,067.00
19.11.2024 13:00	381.9	379.925	381.5	380.1	22,377,912.00
19.11.2024 13:30	381.05	379.65	379.925	380.25	19,446,106.00
19.11.2024 14:00	381.45	380.25	380.25	381.45	16,857,038.00
19.11.2024 14:30	381.85	380.9	381.55	381.1	17,951,749.00
19.11.2024 15:00	381.05	379.5	380.875	380.3	28,222,610.00
19.11.2024 15:30	380.9	379.5	380.25	379.5	41,878,830.00
19.11.2024 16:00	380.35	378.25	379.6	378.9	55,825,215.00
19.11.2024 16:30	379.95	378.6	378.875	379.125	26,625,008.00
19.11.2024 17:00	380.1	378.8	379.1	379.35	28,214,787.00
19.11.2024 17:30	379.75	378.6	379.35	379.3	28,116,046.00
19.11.2024 18:00	380.175	379.025	379.3	380.175	33,462,943.00
20.11.2024 10:00	383.075	379.725	380.95	383.075	3,261,273.00
20.11.2024 10:30	383.25	381.9	382.65	382.65	7,658,316.00
20.11.2024 11:00	383.55	381.95	382.8	383.2	15,685,339.00
20.11.2024 11:30	383.55	381.6	383.25	381.75	12,364,651.00
20.11.2024 12:00	381.975	380.875	381.925	381.375	16,512,799.00
20.11.2024 12:30	382.925	380.975	381.25	382.75	16,565,850.00
20.11.2024 13:00	382.55	381.55	382.55	382.2	23,262,586.00
20.11.2024 13:30	382.65	381.775	382.3	382.5	23,907,377.00
20.11.2024 14:00	382.6	381.9	382.5	382.45	27,214,927.00
20.11.2024 14:30	383.6	382.425	382.425	383.025	31,476,115.00
20.11.2024 15:00	383.625	383	383.15	383.2	42,069,366.00
20.11.2024 15:30	383.35	382.4	383.1	382.875	39,033,483.00
20.11.2024 16:00	382.85	381.4	382.85	382.2	44,206,825.00
20.11.2024 16:30	382.5	381.2	382.25	381.65	25,623,198.00
20.11.2024 17:00	382.3	381.075	381.85	381.75	30,399,989.00
20.11.2024 17:30	381.85	380.85	381.4	381.85	25,876,040.00
20.11.2024 18:00	382.1	381.4	381.65	381.525	51,789,749.00
21.11.2024 10:00	383.15	380.2	380.2	381.625	9,362,385.00
21.11.2024 10:30	382	380.2	381.5	381.45	36,797,802.00
21.11.2024 11:00	381.35	379.35	381.025	379.65	58,767,721.00
21.11.2024 11:30	380.975	379.8	379.85	380.575	55,150,421.00
21.11.2024 12:00	381.2	380.075	380.75	380.25	68,153,975.00
21.11.2024 12:30	380.75	379.775	380.15	380.25	57,397,308.00
21.11.2024 13:00	381.5	380.2	380.35	381.425	78,531,019.00
21.11.2024 13:30	381.6	380.8	381.6	380.8	56,469,429.00
21.11.2024 14:00	381.05	380.3	380.725	380.4	51,368,851.00
21.11.2024 14:30	380.65	379.7	380.575	379.75	58,861,975.00
21.11.2024 15:00	380.225	379.4	379.8	379.75	60,564,298.00
21.11.2024 15:30	380.05	379.55	379.75	379.75	73,299,418.00
21.11.2024 16:00	380.1	379.65	379.875	379.85	66,623,617.00
21.11.2024 16:30	379.8	378.15	379.65	378.45	37,455,820.00
21.11.2024 17:00	380.425	378.275	378.275	379.45	54,061,579.00
21.11.2024 17:30	380.65	379.5	379.65	380.55	60,763,881.00
21.11.2024 18:00	381.075	380.05	380.65	380.85	72,038,348.00
22.11.2024 10:00	383.575	381.85	383.575	383.1	2,746,339.00
22.11.2024 10:30	382.975	381.05	382.4	381.15	3,844,943.00
22.11.2024 11:00	380.95	376.3	380.95	376.725	7,669,103.00
22.11.2024 11:30	379.2	376.75	376.85	378.65	8,885,068.00
22.11.2024 12:00	379.5	378.45	378.55	378.65	9,940,106.00
22.11.2024 12:30	379.55	378.55	378.75	379.25	8,872,556.00
22.11.2024 13:00	379.35	378.475	379.15	378.85	7,798,110.00
22.11.2024 13:30	379.45	378.825	378.925	379.35	10,907,405.00
22.11.2024 14:00	379.5	378.95	379.45	379.45	11,906,005.00
22.11.2024 14:30	380.8	379.2	379.4	380.55	15,551,152.00
22.11.2024 15:00	380.65	380.15	380.6	380.35	12,659,383.00
22.11.2024 15:30	381	380	380.6	380.8	21,148,948.00
22.11.2024 16:00	381.775	380.8	380.85	381.1	21,190,728.00
22.11.2024 16:30	382	380.05	381.2	381.6	17,482,944.00
22.11.2024 17:00	382.425	381.45	381.45	381.7	19,577,209.00
22.11.2024 17:30	382.45	381.575	382.15	381.9	26,564,242.00
22.11.2024 18:00	381.9	380.85	381.9	381.025	43,671,192.00

צרו איתנו קשר *5988