Italia markets close in 13 minutes

Barclays PLC (BARC.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
190,68-1,56 (-0,81%)
In data: 04:01PM BST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024192,56193,46190,40190,68190,6867.421.520
23 apr 2024191,24193,58190,48192,24192,2481.046.062
22 apr 2024188,16190,04186,84189,18189,1842.043.695
19 apr 2024182,28185,90181,50185,84185,8459.013.824
18 apr 2024181,30183,98181,14183,98183,9872.982.970
17 apr 2024177,78181,10177,41179,94179,9458.349.174
16 apr 2024178,94180,48176,24178,48178,48144.230.906
15 apr 2024183,80185,00182,20183,14183,1441.143.593
12 apr 2024185,14186,71182,46182,86182,8667.912.255
11 apr 2024186,92188,93182,56183,64183,6480.275.550
10 apr 2024189,94190,96187,40189,48189,4851.917.164
09 apr 2024192,44193,44188,90188,90188,9050.866.409
08 apr 2024189,32193,68188,30193,18193,1842.259.039
05 apr 2024190,06191,48188,56189,74189,7445.929.447
04 apr 2024188,74194,80187,77193,16193,16101.520.061
03 apr 2024183,54189,24183,52188,54188,5473.013.964
02 apr 2024181,96185,52181,90184,12184,1295.958.125
28 mar 2024183,32185,74182,82183,20183,2054.858.025
27 mar 2024179,64183,28179,64181,52181,5285.794.046
26 mar 2024181,00181,82179,96180,78180,78128.129.984
25 mar 2024180,72182,68179,94181,48181,4882.797.106
22 mar 2024181,62182,86179,84180,80180,8034.353.481
21 mar 2024179,00184,11178,76181,84181,8481.665.407
20 mar 2024174,06175,98173,80175,74175,7488.814.638
19 mar 2024175,80176,80174,10175,06175,0638.894.707
18 mar 2024176,62177,50175,70176,52176,5243.582.971
15 mar 2024174,14178,64174,00176,92176,92117.586.336
14 mar 2024176,56177,78173,82174,40174,4042.841.599
13 mar 2024177,64179,32175,02177,06177,0679.857.591
12 mar 2024174,66178,46174,01177,58177,5863.898.102
11 mar 2024169,38174,38169,06173,80173,80137.094.836
08 mar 2024172,64173,88168,04172,24172,2459.143.288
07 mar 2024171,20173,44170,26173,06173,06111.717.909
06 mar 2024169,00173,51168,87170,92170,9287.938.434
05 mar 2024168,24170,32167,62169,46169,4655.762.395
04 mar 2024168,32170,46167,28170,14170,1473.813.990
01 mar 2024165,12172,08164,98169,52169,52187.325.677
29 feb 2024163,66166,66162,18164,46164,46110.800.848
29 feb 20245.3 Dividendo
28 feb 2024166,18169,90166,14168,90163,6056.183.655
27 feb 2024164,60167,48164,60166,86161,6238.751.376
26 feb 2024162,90167,14162,82165,84160,6459.511.408
23 feb 2024162,86164,88162,38163,74158,6055.444.497
22 feb 2024163,28164,32159,10163,68158,5453.761.544
21 feb 2024162,80166,68159,39162,76157,65163.049.918
20 feb 2024157,54162,98149,76161,80156,72143.877.464
19 feb 2024146,56150,46146,50149,00144,3238.658.012
16 feb 2024144,84147,88143,20146,72142,1238.348.527
15 feb 2024143,00144,45141,67143,42138,9255.601.953
14 feb 2024140,48143,20140,48142,02137,5617.014.136
13 feb 2024142,86143,31139,54140,48136,0791.445.142
12 feb 2024142,22143,62141,16142,88138,4022.934.953
09 feb 2024143,84144,40141,10142,28137,8228.838.646
08 feb 2024145,36146,02143,04143,16138,6721.760.942
07 feb 2024146,36147,00143,04144,40139,8777.270.341
06 feb 2024146,52147,88146,16146,30141,7148.838.185
05 feb 2024150,66151,28145,34145,68141,1166.340.122
02 feb 2024148,76152,01148,44150,72145,9931.830.750
01 feb 2024146,44149,36145,14146,04141,4630.614.570
31 gen 2024150,90151,22148,42148,42143,7667.089.613
30 gen 2024148,60150,62147,94150,26145,5421.202.090
29 gen 2024149,42150,66147,35147,54142,9131.299.311
26 gen 2024146,76150,40146,48149,24144,5629.055.466
25 gen 2024146,96147,58145,02145,38140,8247.524.415
24 gen 2024148,32149,64146,44147,34142,7284.852.530
23 gen 2024145,76147,90145,74146,78142,1727.395.162
22 gen 2024143,66145,64143,12144,94140,3936.259.223
19 gen 2024142,38143,04140,36141,04136,61113.629.727
18 gen 2024140,84141,94139,42140,72136,3042.768.637
17 gen 2024140,20141,85138,40140,68136,2745.080.070
16 gen 2024143,94145,08141,19141,40136,9635.953.235
15 gen 2024145,32147,04144,30144,98140,43133.986.526
12 gen 2024146,38149,15145,54145,54140,9750.953.321
11 gen 2024152,00152,64144,82145,58141,0191.243.689
10 gen 2024152,88154,52152,32152,64147,8569.093.738
09 gen 2024153,26154,96153,26154,28149,4418.430.452
08 gen 2024154,14155,68153,96154,82149,96103.418.887
05 gen 2024153,34156,38152,70155,60150,7237.399.562
04 gen 2024153,00155,84152,58155,58150,70108.657.862
03 gen 2024155,30156,40152,15153,12148,3260.606.163
02 gen 2024154,10155,50153,40155,28150,4194.542.523
29 dic 2023153,38153,82152,96153,78148,9510.578.303
28 dic 2023153,46154,04152,80153,50148,6821.442.794
27 dic 2023152,60154,72150,86153,66148,8426.184.336
22 dic 2023149,90152,08149,88151,78147,0213.070.297
21 dic 2023150,04152,56148,88151,42146,6755.268.216
20 dic 2023151,22152,36146,76151,64146,8875.955.329
19 dic 2023145,56148,48144,74147,66143,0342.444.436
18 dic 2023145,20148,02144,18146,50141,9022.514.276
15 dic 2023150,78151,76145,97146,64142,04103.975.982
14 dic 2023143,90150,60143,42150,00145,29176.673.102
13 dic 2023140,54142,54139,46141,08136,6559.678.930
12 dic 2023143,04143,90141,60141,68137,2336.126.207
11 dic 2023143,82144,64141,70142,50138,0359.341.287
08 dic 2023140,72144,60139,28143,28138,7858.692.654
07 dic 2023139,20141,10138,10140,14135,7444.771.743
06 dic 2023140,46141,26138,34140,24135,84309.071.142
05 dic 2023136,50140,50136,50139,46135,08117.463.540
04 dic 2023142,80143,72141,39142,98138,4958.569.218
01 dic 2023141,28143,34140,76142,36137,8934.100.824
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...