גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 18:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גלנקור

Glencore

מניה GLEN London-CB GBp

שער

481.93

שינוי

-3.60%

שינוי בGBp-p

-17.98

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	495.55	495.55	495.55	495.55	0.00
10:20	493.7	493.7	493.7	493.7	198,641.00
10:30	493.1	493.1	493.1	493.1	81,617.00
10:40	494.125	494.125	494.125	494.125	129,034.00
10:50	494.5	494.5	494.5	494.5	146,246.00
11:00	494.65	494.65	494.65	494.65	103,106.00
11:10	494.15	494.15	494.15	494.15	82,303.00
11:20	494.025	494.025	494.025	494.025	77,102.00
11:30	494.175	494.175	494.175	494.175	37,805.00
11:40	493.95	493.95	493.95	493.95	42,189.00
11:50	494	494	494	494	50,501.00
12:00	493.3	493.3	493.3	493.3	64,517.00
12:10	491.425	491.425	491.425	491.425	74,984.00
12:20	490.425	490.425	490.425	490.425	55,912.00
12:30	489.65	489.65	489.65	489.65	98,401.00
12:40	489.8	489.8	489.8	489.8	114,435.00
12:50	491.65	491.65	491.65	491.65	516,556.00
13:00	491.15	491.15	491.15	491.15	38,601.00
13:10	491.9	491.9	491.9	491.9	117,388.00
13:20	491.675	491.675	491.675	491.675	24,470.00
13:30	491.225	491.225	491.225	491.225	98,774.00
13:40	490.275	490.275	490.275	490.275	62,098.00
13:50	489.9	489.9	489.9	489.9	46,121.00
14:00	489.85	489.85	489.85	489.85	38,021.00
14:10	489.7	489.7	489.7	489.7	51,502.00
14:20	489.325	489.325	489.325	489.325	121,923.00
14:30	488.7	488.7	488.7	488.7	51,246.00
14:40	487.9	487.9	487.9	487.9	44,118.00
14:50	487.8	487.8	487.8	487.8	78,563.00
15:00	487.2	487.2	487.2	487.2	148,713.00
15:10	486.825	486.825	486.825	486.825	144,676.00
15:20	485.925	485.925	485.925	485.925	146,863.00
15:30	485.825	485.825	485.825	485.825	125,971.00
15:40	485.15	485.15	485.15	485.15	87,843.00
15:50	485.2	485.2	485.2	485.2	135,780.00
16:00	484.475	484.475	484.475	484.475	114,201.00
16:10	484.6	484.6	484.6	484.6	118,454.00
16:20	485	485	485	485	141,645.00
16:30	485.3	485.3	485.3	485.3	308,703.00
16:40	485.625	485.625	485.625	485.625	160,702.00
16:50	484.45	484.45	484.45	484.45	241,474.00
17:00	483.575	483.575	483.575	483.575	156,191.00
17:10	482.925	482.925	482.925	482.925	125,272.00
17:20	482.05	482.05	482.05	482.05	195,893.00
17:30	480.6	480.6	480.6	480.6	167,302.00
17:40	481.05	481.05	481.05	481.05	272,220.00
17:50	480.2	480.2	480.2	480.2	159,282.00
18:00	479.7	479.7	479.7	479.7	224,738.00
18:10	481.65	481.65	481.65	481.65	197,142.00
18:20	481.175	481.175	481.175	481.175	202,151.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.05.2024 10:30	494.8	491.4	494.8	492	2,897,402.00
17.05.2024 11:00	492.45	491.3	492.125	491.525	7,458,355.00
17.05.2024 11:30	492.45	490.35	491.475	492.1	8,263,073.00
17.05.2024 12:00	493.675	491.75	492	491.875	10,598,336.00
17.05.2024 12:30	492.35	491.475	491.925	491.95	13,184,570.00
17.05.2024 13:00	492.675	491.95	492.1	492.625	17,634,700.00
17.05.2024 13:30	492.55	491.95	492.55	492.3	15,819,222.00
17.05.2024 14:00	493.4	492.4	492.4	493.25	13,040,132.00
17.05.2024 14:30	494.075	493.025	493.1	494	26,141,345.00
17.05.2024 15:00	494.8	493.7	493.95	493.95	43,613,509.00
17.05.2024 15:30	495.55	493.7	494	495.275	44,208,179.00
17.05.2024 16:00	496	494.6	495.325	495.6	68,595,434.00
17.05.2024 16:30	496.45	495.375	495.8	496.2	34,839,871.00
17.05.2024 17:00	498.35	496.4	496.4	497.7	34,806,434.00
17.05.2024 17:30	498	496.9	497.9	497.75	36,936,480.00
17.05.2024 18:00	498.05	495.95	497.35	495.95	42,325,743.00
20.05.2024 10:00	503.5	499.9	500.1	502	6,438,002.00
20.05.2024 10:30	502.5	501.5	502	502.5	6,767,592.00
20.05.2024 11:00	504.7	502.3	502.5	504.3	12,422,652.00
20.05.2024 11:30	504.8	503	504.3	503.2	11,946,887.00
20.05.2024 12:00	504.3	503	503.1	503.5	16,390,418.00
20.05.2024 12:30	504.7	503.5	503.6	504.5	16,266,496.00
20.05.2024 13:00	505.6	504.55	504.55	505.1	22,944,461.00
20.05.2024 13:30	505.4	504.9	505	504.9	20,409,656.00
20.05.2024 14:00	505.6	504.55	505.3	505.25	24,161,268.00
20.05.2024 14:30	505.55	505.1	505.4	505.2	25,730,399.00
20.05.2024 15:00	505.15	499.75	505.15	499.75	77,532,467.00
20.05.2024 15:30	500.6	498.45	500	500	70,584,550.00
20.05.2024 16:00	500.7	498.75	499.8	499.35	68,599,894.00
20.05.2024 16:30	500.1	498.55	499.1	500.1	40,845,063.00
20.05.2024 17:00	500.3	499.5	499.9	500.3	47,567,511.00
20.05.2024 17:30	502.85	500.5	500.55	502.6	41,427,098.00
20.05.2024 18:00	502.6	501	502.3	501	57,635,546.00
21.05.2024 10:00	503.05	498.4	498.675	502.15	3,515,366.00
21.05.2024 10:30	502.8	500.35	502.2	501.1	8,975,520.00
21.05.2024 11:00	502.65	500.5	501	501.35	14,421,534.00
21.05.2024 11:30	501.6	500.2	501.5	500.65	17,825,364.00
21.05.2024 12:00	502.4	500.6	500.7	501.6	17,981,865.00
21.05.2024 12:30	501.6	499.25	501.6	499.35	16,937,508.00
21.05.2024 13:00	500	499.2	499.35	499.65	24,819,641.00
21.05.2024 13:30	500.6	499.725	499.8	499.95	19,380,949.00
21.05.2024 14:00	500.3	499.225	500	499.7	22,464,257.00
21.05.2024 14:30	501.75	499.625	499.8	501.3	25,801,266.00
21.05.2024 15:00	501.6	500.7	501.1	501.3	32,404,201.00
21.05.2024 15:30	501.3	499.2	501	500.85	42,599,835.00
21.05.2024 16:00	501.1	499.775	501	500.2	48,728,669.00
21.05.2024 16:30	501.8	500	500	501.6	35,981,969.00
21.05.2024 17:00	502.7	501.5	501.6	501.75	37,626,302.00
21.05.2024 17:30	502.55	501.35	501.7	502	39,770,537.00
21.05.2024 18:00	502.45	501.6	501.85	502.05	47,409,152.00
22.05.2024 10:00	495.75	492.675	494.425	493.4	9,213,391.00
22.05.2024 10:30	494.75	493.35	493.5	494.275	31,542,186.00
22.05.2024 11:00	494.45	493.325	494.3	493.9	42,319,817.00
22.05.2024 11:30	494.2	492.9	493.95	492.95	46,664,975.00
22.05.2024 12:00	493.05	489.475	493	489.725	74,499,336.00
22.05.2024 12:30	491.75	489.275	489.725	490.85	77,080,678.00
22.05.2024 13:00	492.45	490.475	490.775	490.8	104,370,723.00
22.05.2024 13:30	491.15	489.425	490.775	489.9	139,695,709.00
22.05.2024 14:00	490.4	488.625	489.9	488.85	128,330,379.00
22.05.2024 14:30	488.95	487.125	488.95	487.3	162,587,994.00
22.05.2024 15:00	487.85	485.325	487.525	485.325	225,314,497.00
22.05.2024 15:30	485.9	484.475	485.3	484.625	259,380,092.00
22.05.2024 16:00	487.075	483.525	484.75	486.05	317,404,629.00
22.05.2024 16:30	486.075	483.275	485.6	483.65	102,135,029.00
22.05.2024 17:00	483.4	479.5	483.325	480	110,543,713.00
22.05.2024 17:30	481.225	479.4	480.175	480.1	99,385,306.00
22.05.2024 18:00	482.55	480.45	480.45	482	135,971,991.00

צרו איתנו קשר *5988