BARC.L - Barclays PLC

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 dic 2019171,68171,68167,16170,14170,1436.026.758
09 dic 2019169,50172,10169,06171,68171,6836.216.265
06 dic 2019168,22170,22167,50169,40169,4020.971.015
05 dic 2019166,86168,68165,54167,16167,1649.974.529
04 dic 2019165,00169,16164,94167,16167,1629.835.743
03 dic 2019169,00170,48164,60166,34166,3445.455.357
02 dic 2019171,50172,28169,04169,18169,1847.771.495
29 nov 2019174,14174,22171,42171,54171,5428.532.134
28 nov 2019175,80176,19173,76174,22174,2230.474.291
27 nov 2019172,86175,05171,62174,42174,4235.393.262
26 nov 2019172,16174,02170,86171,74171,7442.582.224
25 nov 2019170,56172,52168,70172,00172,0029.112.403
22 nov 2019168,00170,16167,02169,26169,2624.545.024
21 nov 2019167,40168,44165,92168,18168,1826.167.704
20 nov 2019169,16169,42167,26169,20169,2043.279.995
19 nov 2019171,32173,40169,68170,42170,4225.796.847
18 nov 2019171,26173,39170,02170,32170,3231.399.697
15 nov 2019171,40172,28168,50170,74170,7426.795.954
14 nov 2019170,48173,30169,36170,10170,1037.107.435
13 nov 2019170,74171,08168,84170,88170,8823.291.755
12 nov 2019172,00172,76169,82172,76172,7651.856.991
11 nov 2019165,54172,04164,00171,64171,6456.510.091
08 nov 2019169,70169,70166,44166,44166,4432.194.960
07 nov 2019168,28170,60167,92170,04170,0439.115.024
06 nov 2019168,98170,20166,92168,32168,3233.001.550
05 nov 2019170,00170,26167,92169,16169,1628.883.746
04 nov 2019167,00169,18166,74168,14168,1442.592.916
01 nov 2019167,40167,40164,72167,18167,1857.642.346
31 ott 2019167,64168,61166,00167,80167,8072.593.355
30 ott 2019171,76172,22166,68168,42168,4239.146.621
29 ott 2019170,50171,72167,36171,72171,7252.268.451
28 ott 2019170,10171,51167,16170,50170,5039.259.001
25 ott 2019167,50171,58167,16170,36170,3656.669.699
24 ott 2019165,78167,26164,98166,40166,4041.665.835
23 ott 2019163,66169,94162,64165,78165,7833.461.611
22 ott 2019165,26166,83164,50165,30165,3086.428.355
21 ott 2019165,92167,92165,32165,62165,6248.873.819
18 ott 2019162,98167,82162,06165,00165,0069.390.679
17 ott 2019162,76170,38161,22164,00164,00106.525.171
16 ott 2019165,60166,08159,82164,26164,2690.129.526
15 ott 2019159,18167,78156,78164,04164,04112.820.443
14 ott 2019158,00160,68149,54157,60157,6042.147.458
11 ott 2019149,96160,68149,54160,48160,48123.587.863
10 ott 2019144,46149,60144,46149,20149,2050.756.258
09 ott 2019143,66145,76143,00145,00145,0098.990.874
08 ott 2019146,08146,08142,80143,94143,9438.081.192
07 ott 2019142,98144,34141,18144,34144,3426.154.335
04 ott 2019142,86143,10140,70142,94142,9423.361.466
03 ott 2019143,46143,84139,96142,06142,0631.833.504
02 ott 2019149,26149,26144,32144,32144,3238.770.652
01 ott 2019150,28152,00149,60149,64149,6434.175.644
30 set 2019151,14151,98150,04150,40150,4027.681.120
27 set 2019149,54151,24148,90150,92150,9228.929.397
26 set 2019147,68149,74147,42149,14149,1436.969.316
25 set 2019145,78148,12144,38148,12148,1245.278.202
24 set 2019149,00150,02146,70147,04147,0428.001.800
23 set 2019150,60151,16147,28149,26149,2621.093.444
20 set 2019151,00153,14150,28151,54151,5481.170.079
19 set 2019148,40150,48147,68150,48150,4827.138.898
18 set 2019150,00150,24148,00148,00148,0046.776.416
17 set 2019152,76153,29149,06149,20149,2077.556.704
16 set 2019155,36156,68152,90153,48153,4858.826.500
13 set 2019149,00157,30148,40150,11150,1155.723.247
12 set 2019148,70149,30131,04148,70148,7045.365.639
11 set 2019148,88150,16147,77148,70148,7067.572.371
10 set 2019140,04149,00140,04147,68147,6882.448.390
09 set 2019139,80140,78138,38140,78140,7870.595.248
06 set 2019139,84141,12138,66140,10140,1032.240.129
05 set 2019138,00140,02137,34139,82139,8238.887.890
04 set 2019137,92138,54136,82137,36137,3664.499.402
03 set 2019137,40137,86136,06137,32137,3223.726.386
02 set 2019137,54138,96137,22137,54137,5417.558.771
30 ago 2019138,24138,48135,80136,60136,6030.570.424
29 ago 2019135,50137,82135,14137,54137,5437.868.778
28 ago 2019136,98137,76134,70136,16136,1665.332.813
27 ago 2019137,74138,04136,48136,68136,6857.867.087
23 ago 2019140,56141,20138,04138,04138,0428.748.111
22 ago 2019138,54140,30138,40139,32139,3230.987.696
21 ago 2019138,50140,46138,50139,18139,1887.447.577
20 ago 2019140,56141,37137,92138,48138,48113.580.699
19 ago 2019140,30141,52140,12140,60140,6040.913.390
16 ago 2019138,56140,00137,28139,82139,8241.389.283
15 ago 2019138,76139,30136,47137,20137,2046.069.480
14 ago 2019141,34141,98138,08138,76138,7640.414.641
13 ago 2019141,48142,66140,22141,10141,1035.453.739
12 ago 2019144,76145,00141,48141,48141,4892.185.786
09 ago 2019144,32147,32143,32143,76143,7627.373.127
08 ago 2019146,30147,08143,52145,92145,9299.598.938
08 ago 20193 Dividendo
07 ago 2019148,36148,78145,98147,54144,5429.807.601
06 ago 2019147,50149,50145,86147,24144,2562.402.418
05 ago 2019150,98151,64146,54147,30144,30282.344.614
02 ago 2019154,32154,64151,76153,16150,05214.718.672
01 ago 2019155,50159,53154,38155,88152,7149.978.955
31 lug 2019157,00160,28152,62154,08150,9558.800.125
30 lug 2019160,28160,62157,30157,72154,5136.105.583
29 lug 2019159,30161,30158,94160,82157,5536.762.512
26 lug 2019159,16160,48158,38160,08156,8319.674.229
25 lug 2019161,26161,50157,86159,54156,3033.082.431
24 lug 2019160,00160,52158,20159,92156,6720.769.565
*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