Italia markets open in 6 hours 7 minutes

Barclays PLC (BARC.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
97,25-0,75 (-0,77%)
Alla chiusura: 4:39PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 202097,1198,2896,3197,2597,2534.398.198
28 set 202093,5098,4492,9198,0098,0048.500.179
25 set 202094,2494,6391,1391,5591,5533.180.100
24 set 202090,7795,0590,7492,8792,8743.704.705
23 set 202093,1996,2092,2592,9092,9040.643.007
22 set 202092,7594,1191,4091,9791,9740.473.692
21 set 202096,0496,6788,9092,1692,1678.895.072
18 set 202099,66100,2097,4297,4297,4273.544.325
17 set 2020101,08101,3299,00100,54100,5446.856.482
16 set 2020102,40103,40100,54102,96102,9627.509.156
15 set 2020103,22103,58102,22102,64102,6428.600.393
14 set 2020103,40103,90102,20103,62103,6217.394.692
11 set 2020104,98104,98102,58102,62102,6221.647.791
10 set 2020103,80106,30102,56105,04105,0429.812.789
09 set 2020103,02104,88102,36104,88104,8843.584.298
08 set 2020106,98108,02103,60104,28104,2836.782.017
07 set 2020107,60108,70106,26106,94106,9414.729.583
04 set 2020105,04108,58104,94106,88106,8830.751.373
03 set 2020104,26108,30103,95105,56105,5629.996.389
02 set 2020106,04107,42103,18103,50103,5047.192.541
01 set 2020110,42111,16105,86105,90105,9060.998.790
28 ago 2020111,28112,79110,60111,96111,9637.493.134
27 ago 2020109,76111,83109,68110,54110,5420.808.450
26 ago 2020109,38110,74108,26110,40110,4027.591.235
25 ago 2020111,04112,46109,00109,14109,1428.228.370
24 ago 2020108,74110,40106,18110,40110,4026.568.183
21 ago 2020107,40108,40106,14108,00108,0034.233.555
20 ago 2020107,98108,52106,54107,58107,5824.819.348
19 ago 2020107,50110,20107,06110,20110,2018.545.911
18 ago 2020107,30110,68106,52108,12108,1225.067.936
17 ago 2020108,66110,86107,92107,94107,9424.990.890
14 ago 2020108,32109,44105,54109,20109,2031.089.405
13 ago 2020110,50111,68108,08108,08108,0821.609.203
12 ago 2020112,30112,94111,16111,50111,5029.669.867
11 ago 2020107,02112,24106,88111,76111,7639.001.421
10 ago 2020106,26107,48105,34106,64106,6425.747.440
07 ago 2020105,16105,58103,01104,60104,6044.275.008
06 ago 2020106,42106,94104,36105,84105,8426.960.922
05 ago 2020106,00107,60105,32107,34107,3439.314.509
04 ago 2020104,52106,06103,64105,30105,30102.952.484
03 ago 2020100,72104,0899,60103,82103,8240.276.909
31 lug 2020101,68103,86100,24100,56100,5670.172.778
30 lug 2020105,00105,3698,72100,78100,7859.871.200
29 lug 2020112,88113,47104,00105,02105,0284.847.529
28 lug 2020111,00112,66110,38111,86111,8636.861.631
27 lug 2020113,82152,82110,88111,00111,0030.918.441
24 lug 2020115,10116,04113,60113,60113,6033.818.949
23 lug 2020118,00118,16116,42116,46116,4628.397.331
22 lug 2020116,74118,28114,98117,42117,4243.476.755
21 lug 2020117,34120,71115,52116,64116,6437.541.275
20 lug 2020115,48117,32114,74116,22116,2225.627.739
17 lug 2020117,76118,76115,22116,40116,4039.498.898
16 lug 2020119,82121,30118,08118,58118,5833.585.809
15 lug 2020119,50121,40118,02120,30120,3060.019.172
14 lug 2020118,28120,20116,46119,36119,3642.241.323
13 lug 2020121,22121,64116,70119,56119,5650.200.490
10 lug 2020111,62118,06111,00117,76117,7634.170.193
09 lug 2020115,70116,00111,66111,96111,9630.987.302
08 lug 2020114,00115,70113,90114,40114,4022.682.955
07 lug 2020116,10117,29114,66114,96114,9630.825.878
06 lug 2020117,00128,00115,94117,30117,3033.569.883
03 lug 2020117,90118,38114,24115,72115,7232.838.722
02 lug 2020115,06119,54113,90117,90117,9049.917.085
01 lug 2020115,22116,08112,38113,54113,5428.248.870
30 giu 2020115,12115,95112,56114,42114,4237.348.805
29 giu 2020111,00115,36110,10114,50114,5049.161.840
26 giu 2020114,24115,40110,98110,98110,9834.718.153
25 giu 2020111,00113,76109,70112,62112,6268.711.572
24 giu 2020116,16117,90111,84111,86111,8644.141.039
23 giu 2020116,06118,98115,20116,90116,9041.982.797
22 giu 2020115,84118,50114,58115,30115,3076.213.234
19 giu 2020120,12120,64116,56116,56116,5695.260.381
18 giu 2020118,86121,00117,05118,64118,6458.057.406
17 giu 2020122,90124,28118,36119,38119,3852.763.860
16 giu 2020121,46126,48119,16122,68122,6873.561.276
15 giu 2020112,20118,82113,02116,10116,1045.669.811
12 giu 2020112,50121,40112,00117,06117,0669.936.980
11 giu 2020119,20120,76114,00115,00115,0076.691.563
10 giu 2020126,28130,28123,36124,00124,0061.592.626
09 giu 2020131,74132,46124,56125,28125,2891.790.897
08 giu 2020130,50134,72129,03131,80131,8076.619.331
05 giu 2020126,40132,72124,54131,40131,40120.165.390
04 giu 2020124,74125,36120,60123,52123,5282.742.905
03 giu 2020122,06125,32120,30125,32125,3275.304.789
02 giu 2020121,52123,28119,24119,50119,5067.513.905
01 giu 2020117,50120,80116,80120,78120,7849.810.343
29 mag 2020119,44123,28114,92115,24115,24128.278.561
28 mag 2020121,52124,93118,40122,62122,6288.919.715
27 mag 2020112,74121,40111,10119,84119,84110.243.263
26 mag 2020107,62110,82106,59110,78110,7881.042.993
22 mag 2020102,30106,60100,60103,14103,1446.027.977
21 mag 2020104,40105,86103,18103,92103,9249.566.772
20 mag 2020103,88106,78101,40106,72106,7239.082.367
19 mag 2020107,58108,24102,61104,72104,7249.855.725
18 mag 202099,23105,3699,06105,20105,2049.098.546
15 mag 202097,86101,1096,1397,4597,4545.747.626
14 mag 202095,4898,5191,8697,1497,1461.997.276
13 mag 2020100,00101,0898,0198,0198,0163.054.163
12 mag 2020103,36104,76101,42102,00102,0043.251.895
11 mag 2020107,64108,70102,14102,60102,6070.014.920
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità