Barclays PLC (BARC.L)

LSE - LSE Prezzo differito. Valuta in GBp.

Aggiungi a portafoglio

148,80-4,06 (-2,66%)

Alla chiusura: 4:35PM GMT

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in GBp

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
15 gen 2021	151,88	154,14	146,80	148,80	148,80	44.861.784
14 gen 2021	152,94	154,80	152,36	152,86	152,86	29.064.530
13 gen 2021	155,00	155,00	151,82	152,36	152,36	45.710.699
12 gen 2021	150,94	154,86	150,94	154,24	154,24	27.671.875
11 gen 2021	152,40	154,48	150,04	151,20	151,20	97.258.483
08 gen 2021	157,34	158,20	152,57	152,92	152,92	35.279.721
07 gen 2021	157,08	158,00	151,01	156,12	156,12	60.453.467
06 gen 2021	146,00	156,06	145,42	155,04	155,04	88.207.450
05 gen 2021	140,66	144,54	138,91	143,20	143,20	36.696.545
04 gen 2021	147,02	149,06	142,42	143,52	143,52	45.934.459
31 dic 2020	145,32	148,87	144,61	146,68	146,68	16.230.212
30 dic 2020	149,64	153,08	148,70	148,88	148,88	22.973.899
29 dic 2020	155,00	155,89	148,80	149,28	149,28	54.336.596
24 dic 2020	154,70	158,25	153,33	154,60	154,60	32.838.786
23 dic 2020	145,56	152,23	144,92	151,82	151,82	82.164.262
22 dic 2020	141,38	146,68	141,02	145,98	145,98	59.502.325
21 dic 2020	140,00	145,78	135,46	141,26	141,26	62.377.629
18 dic 2020	144,82	145,78	142,74	145,00	145,00	61.091.622
17 dic 2020	144,98	147,92	143,50	145,54	145,54	39.062.373
16 dic 2020	145,00	149,56	143,64	144,20	144,20	41.004.979
15 dic 2020	141,68	145,28	140,62	144,70	144,70	48.178.265
14 dic 2020	138,54	145,06	138,48	142,36	142,36	60.342.841
11 dic 2020	141,76	142,96	134,30	136,06	136,06	82.366.916
10 dic 2020	145,40	145,80	138,00	141,76	141,76	143.650.430
09 dic 2020	147,40	149,50	145,78	145,90	145,90	31.964.551
08 dic 2020	144,78	147,26	143,74	146,36	146,36	37.242.394
07 dic 2020	149,00	149,22	143,04	146,26	146,26	201.179.938
04 dic 2020	147,70	150,20	147,04	148,62	148,62	92.767.366
03 dic 2020	146,00	148,56	144,60	148,56	148,56	42.251.461
02 dic 2020	142,78	146,94	141,64	146,94	146,94	46.385.964
01 dic 2020	134,90	143,48	133,60	143,24	143,24	51.536.659
30 nov 2020	140,04	140,04	134,56	134,56	134,56	66.657.521
27 nov 2020	139,00	140,72	137,72	139,50	139,50	77.855.252
26 nov 2020	143,24	143,62	137,86	141,10	141,10	34.544.240
25 nov 2020	152,50	152,50	141,72	143,40	143,40	72.137.852
24 nov 2020	142,00	150,26	141,32	150,20	150,20	78.845.811
23 nov 2020	139,28	140,86	138,24	140,20	140,20	63.641.880
20 nov 2020	138,18	139,60	137,40	137,76	137,76	30.600.035
19 nov 2020	136,10	139,90	136,10	138,94	138,94	37.442.579
18 nov 2020	137,56	142,18	135,82	141,60	141,60	52.441.640
17 nov 2020	139,88	139,88	135,00	138,40	138,40	79.501.678
16 nov 2020	136,12	138,88	135,54	138,78	138,78	71.349.413
13 nov 2020	131,22	135,70	129,68	134,16	134,16	45.650.523
12 nov 2020	133,48	133,96	129,64	132,36	132,36	68.867.988
11 nov 2020	134,08	137,12	131,46	135,52	135,52	92.506.383
10 nov 2020	129,14	136,00	127,62	134,40	134,40	144.498.633
09 nov 2020	112,04	129,62	111,66	128,54	128,54	138.499.150
06 nov 2020	111,06	113,40	110,00	110,94	110,94	68.836.974
05 nov 2020	110,68	112,25	106,76	110,16	110,16	53.515.927
04 nov 2020	111,84	113,04	108,52	110,38	110,38	49.682.057
03 nov 2020	108,22	113,76	108,22	113,36	113,36	57.652.142
02 nov 2020	107,02	107,14	104,62	107,04	107,04	44.537.297
30 ott 2020	104,22	107,70	104,00	106,56	106,56	37.873.402
29 ott 2020	104,44	106,80	102,08	104,66	104,66	44.813.216
28 ott 2020	104,46	106,58	101,16	103,80	103,80	62.752.208
27 ott 2020	112,62	113,00	106,60	106,60	106,60	52.849.727
26 ott 2020	110,54	114,38	106,54	110,52	110,52	52.191.345
23 ott 2020	108,50	113,30	106,54	111,54	111,54	97.495.567
22 ott 2020	101,38	104,92	100,66	104,28	104,28	31.440.511
21 ott 2020	104,92	106,00	102,64	102,72	102,72	37.940.575
20 ott 2020	102,34	105,20	102,34	104,32	104,32	28.477.306
19 ott 2020	102,50	104,08	101,12	103,36	103,36	22.865.749
16 ott 2020	101,20	102,64	99,00	101,80	101,80	37.486.411
15 ott 2020	100,50	100,77	97,98	100,12	100,12	36.727.928
14 ott 2020	101,84	103,68	100,82	101,54	101,54	32.678.409
13 ott 2020	106,44	106,44	101,72	102,10	102,10	55.347.707
12 ott 2020	107,28	108,00	105,42	105,84	105,84	29.455.602
09 ott 2020	107,94	109,00	106,54	107,28	107,28	50.394.313
08 ott 2020	105,44	107,78	104,42	107,10	107,10	36.922.959
07 ott 2020	103,84	107,46	103,42	104,50	104,50	72.284.882
06 ott 2020	100,88	104,18	99,82	104,18	104,18	61.172.964
05 ott 2020	99,70	100,68	98,08	99,45	99,45	80.935.616
02 ott 2020	97,48	98,30	96,49	97,71	97,71	35.973.115
01 ott 2020	98,84	99,91	96,90	98,00	98,00	39.991.603
30 set 2020	96,58	99,54	95,85	97,61	97,61	41.223.431
29 set 2020	97,11	98,28	96,31	97,25	97,25	38.484.870
28 set 2020	93,50	98,44	92,91	98,00	98,00	48.500.179
25 set 2020	94,24	94,63	91,13	91,55	91,55	33.180.100
24 set 2020	90,77	95,05	90,74	92,87	92,87	43.704.705
23 set 2020	93,19	96,20	92,25	92,90	92,90	40.643.007
22 set 2020	92,75	94,11	91,40	91,97	91,97	40.473.692
21 set 2020	96,04	96,67	88,90	92,16	92,16	78.895.072
18 set 2020	99,66	100,20	97,42	97,42	97,42	73.544.325
17 set 2020	101,08	101,32	99,00	100,54	100,54	46.856.482
16 set 2020	102,40	103,40	100,54	102,96	102,96	27.509.156
15 set 2020	103,22	103,58	102,22	102,64	102,64	28.600.393
14 set 2020	103,40	103,90	102,20	103,62	103,62	17.394.692
11 set 2020	104,98	104,98	102,58	102,62	102,62	21.647.791
10 set 2020	103,80	106,30	102,56	105,04	105,04	29.812.789
09 set 2020	103,02	104,88	102,36	104,88	104,88	43.584.298
08 set 2020	106,98	108,02	103,60	104,28	104,28	36.782.017
07 set 2020	107,60	108,70	106,26	106,94	106,94	14.729.583
04 set 2020	105,04	108,58	104,94	106,88	106,88	30.751.373
03 set 2020	104,26	108,30	103,95	105,56	105,56	29.996.389
02 set 2020	106,04	107,42	103,18	103,50	103,50	47.192.541
01 set 2020	110,42	111,16	105,86	105,90	105,90	60.998.790
28 ago 2020	111,28	112,79	110,60	111,96	111,96	37.493.134
27 ago 2020	109,76	111,83	109,68	110,54	110,54	20.808.450
26 ago 2020	109,38	110,74	108,26	110,40	110,40	27.591.235
25 ago 2020	111,04	112,46	109,00	109,14	109,14	28.228.370
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

FTSE MIB22.381,35-256,37(-1,13%)

Dow Jones30.814,26-177,26(-0,57%)

Nasdaq 12.998,50-114,14(-0,87%)

Barclays PLC (BARC.L)

FTSE MIB
22.381,35
-256,37(-1,13%)

Dow Jones
30.814,26
-177,26(-0,57%)

Nasdaq
12.998,50
-114,14(-0,87%)