Italia markets closed

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 gen 2021151,88154,14146,80148,80148,8044.861.784
14 gen 2021152,94154,80152,36152,86152,8629.064.530
13 gen 2021155,00155,00151,82152,36152,3645.710.699
12 gen 2021150,94154,86150,94154,24154,2427.671.875
11 gen 2021152,40154,48150,04151,20151,2097.258.483
08 gen 2021157,34158,20152,57152,92152,9235.279.721
07 gen 2021157,08158,00151,01156,12156,1260.453.467
06 gen 2021146,00156,06145,42155,04155,0488.207.450
05 gen 2021140,66144,54138,91143,20143,2036.696.545
04 gen 2021147,02149,06142,42143,52143,5245.934.459
31 dic 2020145,32148,87144,61146,68146,6816.230.212
30 dic 2020149,64153,08148,70148,88148,8822.973.899
29 dic 2020155,00155,89148,80149,28149,2854.336.596
24 dic 2020154,70158,25153,33154,60154,6032.838.786
23 dic 2020145,56152,23144,92151,82151,8282.164.262
22 dic 2020141,38146,68141,02145,98145,9859.502.325
21 dic 2020140,00145,78135,46141,26141,2662.377.629
18 dic 2020144,82145,78142,74145,00145,0061.091.622
17 dic 2020144,98147,92143,50145,54145,5439.062.373
16 dic 2020145,00149,56143,64144,20144,2041.004.979
15 dic 2020141,68145,28140,62144,70144,7048.178.265
14 dic 2020138,54145,06138,48142,36142,3660.342.841
11 dic 2020141,76142,96134,30136,06136,0682.366.916
10 dic 2020145,40145,80138,00141,76141,76143.650.430
09 dic 2020147,40149,50145,78145,90145,9031.964.551
08 dic 2020144,78147,26143,74146,36146,3637.242.394
07 dic 2020149,00149,22143,04146,26146,26201.179.938
04 dic 2020147,70150,20147,04148,62148,6292.767.366
03 dic 2020146,00148,56144,60148,56148,5642.251.461
02 dic 2020142,78146,94141,64146,94146,9446.385.964
01 dic 2020134,90143,48133,60143,24143,2451.536.659
30 nov 2020140,04140,04134,56134,56134,5666.657.521
27 nov 2020139,00140,72137,72139,50139,5077.855.252
26 nov 2020143,24143,62137,86141,10141,1034.544.240
25 nov 2020152,50152,50141,72143,40143,4072.137.852
24 nov 2020142,00150,26141,32150,20150,2078.845.811
23 nov 2020139,28140,86138,24140,20140,2063.641.880
20 nov 2020138,18139,60137,40137,76137,7630.600.035
19 nov 2020136,10139,90136,10138,94138,9437.442.579
18 nov 2020137,56142,18135,82141,60141,6052.441.640
17 nov 2020139,88139,88135,00138,40138,4079.501.678
16 nov 2020136,12138,88135,54138,78138,7871.349.413
13 nov 2020131,22135,70129,68134,16134,1645.650.523
12 nov 2020133,48133,96129,64132,36132,3668.867.988
11 nov 2020134,08137,12131,46135,52135,5292.506.383
10 nov 2020129,14136,00127,62134,40134,40144.498.633
09 nov 2020112,04129,62111,66128,54128,54138.499.150
06 nov 2020111,06113,40110,00110,94110,9468.836.974
05 nov 2020110,68112,25106,76110,16110,1653.515.927
04 nov 2020111,84113,04108,52110,38110,3849.682.057
03 nov 2020108,22113,76108,22113,36113,3657.652.142
02 nov 2020107,02107,14104,62107,04107,0444.537.297
30 ott 2020104,22107,70104,00106,56106,5637.873.402
29 ott 2020104,44106,80102,08104,66104,6644.813.216
28 ott 2020104,46106,58101,16103,80103,8062.752.208
27 ott 2020112,62113,00106,60106,60106,6052.849.727
26 ott 2020110,54114,38106,54110,52110,5252.191.345
23 ott 2020108,50113,30106,54111,54111,5497.495.567
22 ott 2020101,38104,92100,66104,28104,2831.440.511
21 ott 2020104,92106,00102,64102,72102,7237.940.575
20 ott 2020102,34105,20102,34104,32104,3228.477.306
19 ott 2020102,50104,08101,12103,36103,3622.865.749
16 ott 2020101,20102,6499,00101,80101,8037.486.411
15 ott 2020100,50100,7797,98100,12100,1236.727.928
14 ott 2020101,84103,68100,82101,54101,5432.678.409
13 ott 2020106,44106,44101,72102,10102,1055.347.707
12 ott 2020107,28108,00105,42105,84105,8429.455.602
09 ott 2020107,94109,00106,54107,28107,2850.394.313
08 ott 2020105,44107,78104,42107,10107,1036.922.959
07 ott 2020103,84107,46103,42104,50104,5072.284.882
06 ott 2020100,88104,1899,82104,18104,1861.172.964
05 ott 202099,70100,6898,0899,4599,4580.935.616
02 ott 202097,4898,3096,4997,7197,7135.973.115
01 ott 202098,8499,9196,9098,0098,0039.991.603
30 set 202096,5899,5495,8597,6197,6141.223.431
29 set 202097,1198,2896,3197,2597,2538.484.870
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...