_
_

Glanbia

Histórico

Histórico
Fecha Cierre Cambio % Máx Mín Cambio neto Negociación
15-12-2025 14,530 -0,4794 14,635 14,450 -0,0700 --
12-12-2025 14,600 -1,2846 14,730 14,480 -0,1900 --
11-12-2025 14,790 1,1627 14,875 14,610 0,1700 --
10-12-2025 14,620 -1,0155 14,735 14,480 -0,1500 --
09-12-2025 14,770 0,0000 14,870 14,530 0,0000 --
08-12-2025 14,770 -1,7952 15,025 14,660 -0,2700 --
05-12-2025 15,040 1,3477 15,170 14,830 0,2000 --
04-12-2025 14,840 -0,1345 14,905 14,725 -0,0200 --
03-12-2025 14,860 2,0604 14,880 14,550 0,3000 --
02-12-2025 14,560 -0,9523 14,860 14,540 -0,1400 --
01-12-2025 14,700 -0,4065 14,810 14,660 -0,0600 --
28-11-2025 14,760 0,8196 14,810 14,600 0,1200 --
27-11-2025 14,640 0,3427 14,730 14,570 0,0500 --
26-11-2025 14,590 -0,7482 14,710 14,510 -0,1100 --
25-11-2025 14,700 3,3755 14,740 14,180 0,4800 --
24-11-2025 14,220 -0,4898 14,410 14,210 -0,0700 --
21-11-2025 14,290 1,0608 14,360 14,110 0,1500 --
20-11-2025 14,140 -2,3480 14,675 14,090 -0,3400 --
19-11-2025 14,480 -0,2754 14,765 14,475 -0,0400 --
18-11-2025 14,520 -1,3586 14,810 14,455 -0,2000 --
17-11-2025 14,720 -1,8012 15,000 14,720 -0,2700 --
14-11-2025 14,990 -1,0561 15,085 14,880 -0,1600 --
13-11-2025 15,150 -0,2633 15,220 15,100 -0,0400 --
12-11-2025 15,190 0,0000 15,200 15,080 0,0000 --
11-11-2025 15,190 -0,1314 15,270 15,160 -0,0200 --
10-11-2025 15,210 -0,6856 15,415 15,180 -0,1050 --
07-11-2025 15,315 0,2290 15,350 15,200 0,0350 --
06-11-2025 15,280 0,8580 15,360 15,150 0,1300 --
05-11-2025 15,150 5,0624 15,290 14,850 0,7300 --
04-11-2025 14,420 -1,0295 14,640 14,300 -0,1500 --
03-11-2025 14,570 -0,3419 14,730 14,560 -0,0500 --
31-10-2025 14,620 -0,1366 14,680 14,450 -0,0200 --
30-10-2025 14,640 -0,4420 14,775 14,610 -0,0650 --
29-10-2025 14,705 -0,2374 14,870 14,700 -0,0350 --
28-10-2025 14,740 -0,5398 14,785 14,650 -0,0800 --
27-10-2025 14,820 -0,5369 14,930 14,760 -0,0800 --
24-10-2025 14,900 -0,5340 15,000 14,840 -0,0800 --
23-10-2025 14,980 0,5369 15,045 14,840 0,0800 --
22-10-2025 14,900 2,1247 14,925 14,450 0,3100 --
21-10-2025 14,590 0,2060 14,620 14,500 0,0300 --
20-10-2025 14,560 -0,5464 14,650 14,470 -0,0800 --
17-10-2025 14,640 -0,2044 14,680 14,450 -0,0300 --
16-10-2025 14,670 1,5224 14,730 14,350 0,2200 --
15-10-2025 14,450 -0,7554 -- 14,410 -0,1100 --