Italia markets close in 2 hours 15 minutes

Barclays PLC (BARC.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
188,68+4,04 (+2,19%)
Al 1:59PM BST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 2021185,42189,54185,00188,68188,6831.236.207
15 apr 2021188,88190,18184,62184,64184,6458.142.184
14 apr 2021182,14189,48165,10187,58187,5863.661.849
13 apr 2021187,16190,20186,62186,82186,8266.672.523
12 apr 2021184,76190,16184,00188,08188,0878.525.247
09 apr 2021189,14189,14183,91185,70185,7069.012.903
08 apr 2021189,00190,22186,18187,98187,9855.098.830
07 apr 2021186,76190,00186,04187,36187,3658.139.462
06 apr 2021185,00189,64185,00185,58185,5879.645.742
01 apr 2021186,08190,04183,86184,00184,0097.180.484
31 mar 2021188,08189,62185,92185,92185,9273.896.216
30 mar 2021182,96190,34182,37189,14189,1469.548.927
29 mar 2021180,80185,05178,92180,38180,3855.454.794
26 mar 2021184,28185,10182,70182,96182,9673.107.263
25 mar 2021182,80184,12179,24182,04182,0473.354.309
24 mar 2021179,28186,58177,94184,22184,2293.725.377
23 mar 2021178,46183,10177,70181,08181,08111.007.236
22 mar 2021179,90185,50178,30180,96180,96102.678.713
19 mar 2021180,18210,45177,58182,60182,60133.130.758
18 mar 2021182,62184,94180,03183,80183,8047.424.759
17 mar 2021182,46184,78180,08181,32181,3285.698.077
16 mar 2021182,00185,81181,38183,02183,0274.878.061
15 mar 2021181,34182,54178,18180,28180,2845.420.351
12 mar 2021176,02180,72174,64180,60180,6083.424.067
11 mar 2021173,26174,34170,56174,26174,26101.975.567
10 mar 2021173,20176,60172,50174,00174,0042.147.591
09 mar 2021175,78177,00171,82175,78175,7898.181.786
08 mar 2021173,48178,18173,11177,92177,9284.993.372
05 mar 2021166,06176,18164,66171,58171,5892.300.565
04 mar 2021170,94171,18165,62166,66166,6643.262.872
03 mar 2021163,78170,34111,83170,34170,3486.451.554
02 mar 2021160,68164,04159,74162,22162,2231.296.043
01 mar 2021162,00164,28160,28161,34161,3447.114.977
26 feb 2021159,14164,72157,76159,60159,6081.184.844
25 feb 2021164,70165,80162,38162,54162,5453.517.314
25 feb 20211 Dividendo
24 feb 2021158,58165,26157,58164,58163,5883.564.176
23 feb 2021154,30160,00153,40159,18158,2168.232.394
22 feb 2021152,12154,73149,15154,26153,3230.215.704
19 feb 2021148,44154,48145,60153,64152,7160.807.468
18 feb 2021151,52155,24145,08147,50146,6091.617.217
17 feb 2021155,56156,74152,88154,36153,4233.211.246
16 feb 2021154,74156,48152,57155,56154,6138.397.229
15 feb 2021148,34154,90148,04153,96153,02109.807.959
12 feb 2021144,32147,28143,98145,90145,0129.981.925
11 feb 2021146,00147,82144,34145,96145,0723.145.752
10 feb 2021147,00148,96146,25147,68146,7830.458.652
09 feb 2021147,24148,58146,22147,70146,8022.036.215
08 feb 2021147,44149,72146,68147,48146,5843.942.144
05 feb 2021148,92149,10145,40147,22146,3361.896.323
04 feb 2021142,36147,54140,10145,78144,8955.719.232
03 feb 2021142,14145,40139,36141,80140,9444.305.349
02 feb 2021136,30140,74135,68140,18139,3334.967.416
01 feb 2021135,20137,24133,08134,84134,0229.645.822
29 gen 2021135,08135,84132,66133,54132,7335.497.911
28 gen 2021132,80137,14130,18136,58135,7551.994.502
27 gen 2021137,44139,14133,00134,32133,5071.178.352
26 gen 2021136,80140,74136,76139,44138,5943.534.642
25 gen 2021144,00145,66136,58137,12136,2941.080.426
22 gen 2021143,60144,34141,96143,06142,1952.565.137
21 gen 2021146,30147,30143,96144,80143,9220.750.000
20 gen 2021146,00153,00144,04146,32145,4334.274.687
19 gen 2021153,18153,28145,64146,86145,9739.908.739
18 gen 2021148,42151,46147,88151,32150,4018.232.370
15 gen 2021151,88154,14146,80148,80147,9044.861.784
14 gen 2021152,94154,80152,36152,86151,9329.064.530
13 gen 2021155,00155,00151,82152,36151,4345.710.699
12 gen 2021150,94154,86150,94154,24153,3027.671.875
11 gen 2021152,40154,48150,04151,20150,2897.258.483
08 gen 2021157,34158,20152,57152,92151,9935.279.721
07 gen 2021157,08158,00151,01156,12155,1760.453.467
06 gen 2021146,00156,06145,42155,04154,1088.207.450
05 gen 2021140,66144,54138,91143,20142,3336.696.545
04 gen 2021147,02149,06142,42143,52142,6545.934.459
31 dic 2020145,32148,87144,61146,68145,7916.230.212
30 dic 2020149,64153,08148,70148,88147,9822.973.899
29 dic 2020155,00155,89148,80149,28148,3754.336.596
24 dic 2020154,70158,25153,33154,60153,6632.838.786
23 dic 2020145,56152,23144,92151,82150,9082.164.262
22 dic 2020141,38146,68141,02145,98145,0959.502.325
21 dic 2020140,00145,78135,46141,26140,4062.377.629
18 dic 2020144,82145,78142,74145,00144,1261.091.622
17 dic 2020144,98147,92143,50145,54144,6639.062.373
16 dic 2020145,00149,56143,64144,20143,3241.004.979
15 dic 2020141,68145,28140,62144,70143,8248.178.265
14 dic 2020138,54145,06138,48142,36141,5060.342.841
11 dic 2020141,76142,96134,30136,06135,2382.366.916
10 dic 2020145,40145,80138,00141,76140,90143.650.430
09 dic 2020147,40149,50145,78145,90145,0131.964.551
08 dic 2020144,78147,26143,74146,36145,4737.242.394
07 dic 2020149,00149,22143,04146,26145,37201.179.938
04 dic 2020147,70150,20147,04148,62147,7292.767.366
03 dic 2020146,00148,56144,60148,56147,6642.251.461
02 dic 2020142,78146,94141,64146,94146,0546.385.964
01 dic 2020134,90143,48133,60143,24142,3751.536.659
30 nov 2020140,04140,04134,56134,56133,7466.657.521
27 nov 2020139,00140,72137,72139,50138,6577.855.252
26 nov 2020143,24143,62137,86141,10140,2434.544.240
25 nov 2020152,50152,50141,72143,40142,5372.137.852
24 nov 2020142,00150,26141,32150,20149,2978.845.811
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...