Barclays PLC (BARC.L)

LSE - LSE Prezzo differito. Valuta in GBp.

Aggiungi a portafoglio

162,76+1,42 (+0,88%)

Al 8:46AM GMT. Mercato aperto.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in GBp

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
02 mar 2021	160,68	163,04	159,74	162,76	162,76	2.525.966
01 mar 2021	162,00	164,28	160,28	161,34	161,34	47.114.977
26 feb 2021	159,14	164,72	157,76	159,60	159,60	81.184.844
25 feb 2021	164,70	165,80	162,38	162,54	162,54	53.517.314
25 feb 2021	1 Dividendo
24 feb 2021	158,58	165,26	157,58	164,58	163,58	83.564.176
23 feb 2021	154,30	160,00	153,40	159,18	158,21	68.232.394
22 feb 2021	152,12	154,73	149,15	154,26	153,32	30.215.704
19 feb 2021	148,44	154,48	145,60	153,64	152,71	60.807.468
18 feb 2021	151,52	155,24	145,08	147,50	146,60	91.617.217
17 feb 2021	155,56	156,74	152,88	154,36	153,42	33.211.246
16 feb 2021	154,74	156,48	152,57	155,56	154,61	38.397.229
15 feb 2021	148,34	154,90	148,04	153,96	153,02	109.807.959
12 feb 2021	144,32	147,28	143,98	145,90	145,01	29.981.925
11 feb 2021	146,00	147,82	144,34	145,96	145,07	23.145.752
10 feb 2021	147,00	148,96	146,25	147,68	146,78	30.458.652
09 feb 2021	147,24	148,58	146,22	147,70	146,80	22.036.215
08 feb 2021	147,44	149,72	146,68	147,48	146,58	43.942.144
05 feb 2021	148,92	149,10	145,40	147,22	146,33	61.896.323
04 feb 2021	142,36	147,54	140,10	145,78	144,89	55.719.232
03 feb 2021	142,14	145,40	139,36	141,80	140,94	44.305.349
02 feb 2021	136,30	140,74	135,68	140,18	139,33	34.967.416
01 feb 2021	135,20	137,24	133,08	134,84	134,02	29.645.822
29 gen 2021	135,08	135,84	132,66	133,54	132,73	35.497.911
28 gen 2021	132,80	137,14	130,18	136,58	135,75	51.994.502
27 gen 2021	137,44	139,14	133,00	134,32	133,50	71.178.352
26 gen 2021	136,80	140,74	136,76	139,44	138,59	43.534.642
25 gen 2021	144,00	145,66	136,58	137,12	136,29	41.080.426
22 gen 2021	143,60	144,34	141,96	143,06	142,19	52.565.137
21 gen 2021	146,30	147,30	143,96	144,80	143,92	20.750.000
20 gen 2021	146,00	153,00	144,04	146,32	145,43	34.274.687
19 gen 2021	153,18	153,28	145,64	146,86	145,97	39.908.739
18 gen 2021	148,42	151,46	147,88	151,32	150,40	18.232.370
15 gen 2021	151,88	154,14	146,80	148,80	147,90	44.861.784
14 gen 2021	152,94	154,80	152,36	152,86	151,93	29.064.530
13 gen 2021	155,00	155,00	151,82	152,36	151,43	45.710.699
12 gen 2021	150,94	154,86	150,94	154,24	153,30	27.671.875
11 gen 2021	152,40	154,48	150,04	151,20	150,28	97.258.483
08 gen 2021	157,34	158,20	152,57	152,92	151,99	35.279.721
07 gen 2021	157,08	158,00	151,01	156,12	155,17	60.453.467
06 gen 2021	146,00	156,06	145,42	155,04	154,10	88.207.450
05 gen 2021	140,66	144,54	138,91	143,20	142,33	36.696.545
04 gen 2021	147,02	149,06	142,42	143,52	142,65	45.934.459
31 dic 2020	145,32	148,87	144,61	146,68	145,79	16.230.212
30 dic 2020	149,64	153,08	148,70	148,88	147,98	22.973.899
29 dic 2020	155,00	155,89	148,80	149,28	148,37	54.336.596
24 dic 2020	154,70	158,25	153,33	154,60	153,66	32.838.786
23 dic 2020	145,56	152,23	144,92	151,82	150,90	82.164.262
22 dic 2020	141,38	146,68	141,02	145,98	145,09	59.502.325
21 dic 2020	140,00	145,78	135,46	141,26	140,40	62.377.629
18 dic 2020	144,82	145,78	142,74	145,00	144,12	61.091.622
17 dic 2020	144,98	147,92	143,50	145,54	144,66	39.062.373
16 dic 2020	145,00	149,56	143,64	144,20	143,32	41.004.979
15 dic 2020	141,68	145,28	140,62	144,70	143,82	48.178.265
14 dic 2020	138,54	145,06	138,48	142,36	141,50	60.342.841
11 dic 2020	141,76	142,96	134,30	136,06	135,23	82.366.916
10 dic 2020	145,40	145,80	138,00	141,76	140,90	143.650.430
09 dic 2020	147,40	149,50	145,78	145,90	145,01	31.964.551
08 dic 2020	144,78	147,26	143,74	146,36	145,47	37.242.394
07 dic 2020	149,00	149,22	143,04	146,26	145,37	201.179.938
04 dic 2020	147,70	150,20	147,04	148,62	147,72	92.767.366
03 dic 2020	146,00	148,56	144,60	148,56	147,66	42.251.461
02 dic 2020	142,78	146,94	141,64	146,94	146,05	46.385.964
01 dic 2020	134,90	143,48	133,60	143,24	142,37	51.536.659
30 nov 2020	140,04	140,04	134,56	134,56	133,74	66.657.521
27 nov 2020	139,00	140,72	137,72	139,50	138,65	77.855.252
26 nov 2020	143,24	143,62	137,86	141,10	140,24	34.544.240
25 nov 2020	152,50	152,50	141,72	143,40	142,53	72.137.852
24 nov 2020	142,00	150,26	141,32	150,20	149,29	78.845.811
23 nov 2020	139,28	140,86	138,24	140,20	139,35	63.641.880
20 nov 2020	138,18	139,60	137,40	137,76	136,92	30.600.035
19 nov 2020	136,10	139,90	136,10	138,94	138,10	37.442.579
18 nov 2020	137,56	142,18	135,82	141,60	140,74	52.441.640
17 nov 2020	139,88	139,88	135,00	138,40	137,56	79.501.678
16 nov 2020	136,12	138,88	135,54	138,78	137,94	71.349.413
13 nov 2020	131,22	135,70	129,68	134,16	133,34	45.650.523
12 nov 2020	133,48	133,96	129,64	132,36	131,56	68.867.988
11 nov 2020	134,08	137,12	131,46	135,52	134,70	92.506.383
10 nov 2020	129,14	136,00	127,62	134,40	133,58	144.498.633
09 nov 2020	112,04	129,62	111,66	128,54	127,76	138.499.150
06 nov 2020	111,06	113,40	110,00	110,94	110,27	68.836.974
05 nov 2020	110,68	112,25	106,76	110,16	109,49	53.515.927
04 nov 2020	111,84	113,04	108,52	110,38	109,71	49.682.057
03 nov 2020	108,22	113,76	108,22	113,36	112,67	57.652.142
02 nov 2020	107,02	107,14	104,62	107,04	106,39	44.537.297
30 ott 2020	104,22	107,70	104,00	106,56	105,91	37.873.402
29 ott 2020	104,44	106,80	102,08	104,66	104,02	44.813.216
28 ott 2020	104,46	106,58	101,16	103,80	103,17	62.752.208
27 ott 2020	112,62	113,00	106,60	106,60	105,95	52.849.727
26 ott 2020	110,54	114,38	106,54	110,52	109,85	52.191.345
23 ott 2020	108,50	113,30	106,54	111,54	110,86	97.495.567
22 ott 2020	101,38	104,92	100,66	104,28	103,65	31.440.511
21 ott 2020	104,92	106,00	102,64	102,72	102,10	37.940.575
20 ott 2020	102,34	105,20	102,34	104,32	103,69	28.477.306
19 ott 2020	102,50	104,08	101,12	103,36	102,73	22.865.749
16 ott 2020	101,20	102,64	99,00	101,80	101,18	37.486.411
15 ott 2020	100,50	100,77	97,98	100,12	99,51	36.727.928
14 ott 2020	101,84	103,68	100,82	101,54	100,92	32.678.409
13 ott 2020	106,44	106,44	101,72	102,10	101,48	55.347.707
12 ott 2020	107,28	108,00	105,42	105,84	105,20	29.455.602
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

FTSE MIB23.251,94-12,92(-0,06%)

Dow Jones31.535,51+603,14(+1,95%)

Nasdaq 13.588,830,00(0,00%)

Barclays PLC (BARC.L)

FTSE MIB
23.251,94
-12,92(-0,06%)

Dow Jones
31.535,51
+603,14(+1,95%)

Nasdaq
13.588,83
0,00(0,00%)