BARC.L - Barclays PLC
LSE - LSE Prezzo differito. Valuta in GBp.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 gen 2020 | 178,02 | 178,52 | 175,00 | 175,24 | 175,24 | 39.232.128 |
| 16 gen 2020 | 178,00 | 179,04 | 174,44 | 176,80 | 176,80 | 40.833.263 |
| 15 gen 2020 | 180,80 | 181,71 | 177,52 | 178,50 | 178,50 | 48.507.487 |
| 14 gen 2020 | 181,88 | 182,10 | 179,20 | 181,00 | 181,00 | 29.601.850 |
| 13 gen 2020 | 181,20 | 182,59 | 179,76 | 181,68 | 181,68 | 29.073.687 |
| 10 gen 2020 | 182,14 | 182,59 | 180,40 | 181,00 | 181,00 | 18.841.487 |
| 09 gen 2020 | 184,22 | 184,80 | 181,87 | 182,86 | 182,86 | 26.927.681 |
| 08 gen 2020 | 181,12 | 183,04 | 180,22 | 182,04 | 182,04 | 28.272.528 |
| 07 gen 2020 | 180,56 | 183,45 | 175,00 | 183,14 | 183,14 | 25.508.436 |
| 06 gen 2020 | 181,92 | 182,43 | 178,64 | 180,98 | 180,98 | 26.746.306 |
| 03 gen 2020 | 184,16 | 184,95 | 181,30 | 183,30 | 183,30 | 27.868.540 |
| 02 gen 2020 | 180,08 | 186,20 | 179,26 | 185,20 | 185,20 | 34.370.855 |
| 31 dic 2019 | 178,36 | 180,38 | 177,50 | 179,64 | 179,64 | 13.247.081 |
| 30 dic 2019 | 181,36 | 182,16 | 180,14 | 180,24 | 180,24 | 36.499.610 |
| 27 dic 2019 | 182,24 | 182,35 | 179,36 | 181,50 | 181,50 | 18.054.510 |
| 24 dic 2019 | 180,00 | 180,56 | 179,38 | 180,00 | 180,00 | 26.428.457 |
| 23 dic 2019 | 177,88 | 180,65 | 177,24 | 179,46 | 179,46 | 87.793.327 |
| 20 dic 2019 | 183,32 | 183,72 | 178,35 | 178,42 | 178,42 | 90.725.761 |
| 19 dic 2019 | 185,68 | 185,71 | 182,12 | 183,38 | 183,38 | 44.095.125 |
| 18 dic 2019 | 185,20 | 187,28 | 184,46 | 185,12 | 185,12 | 41.111.821 |
| 17 dic 2019 | 189,84 | 191,74 | 185,36 | 187,36 | 187,36 | 52.622.212 |
| 16 dic 2019 | 183,78 | 192,99 | 183,32 | 192,46 | 192,46 | 109.295.227 |
| 13 dic 2019 | 185,00 | 187,68 | 170,74 | 182,48 | 182,48 | 183.046.871 |
| 12 dic 2019 | 170,00 | 172,72 | 169,62 | 171,86 | 171,86 | 44.604.235 |
| 11 dic 2019 | 169,50 | 170,52 | 168,18 | 168,68 | 168,68 | 56.576.014 |
| 10 dic 2019 | 171,68 | 171,68 | 167,16 | 170,14 | 170,14 | 51.972.517 |
| 09 dic 2019 | 169,50 | 172,10 | 169,06 | 171,68 | 171,68 | 36.216.265 |
| 06 dic 2019 | 168,22 | 170,22 | 167,50 | 169,40 | 169,40 | 20.971.015 |
| 05 dic 2019 | 166,86 | 168,68 | 165,54 | 167,16 | 167,16 | 49.974.529 |
| 04 dic 2019 | 165,00 | 169,16 | 164,94 | 167,16 | 167,16 | 29.835.743 |
| 03 dic 2019 | 169,00 | 170,48 | 164,60 | 166,34 | 166,34 | 45.455.357 |
| 02 dic 2019 | 171,50 | 172,28 | 169,04 | 169,18 | 169,18 | 47.771.495 |
| 29 nov 2019 | 174,14 | 174,22 | 171,42 | 171,54 | 171,54 | 28.532.134 |
| 28 nov 2019 | 175,80 | 176,19 | 173,76 | 174,22 | 174,22 | 30.474.291 |
| 27 nov 2019 | 172,86 | 175,05 | 171,62 | 174,42 | 174,42 | 35.393.262 |
| 26 nov 2019 | 172,16 | 174,02 | 170,86 | 171,74 | 171,74 | 42.582.224 |
| 25 nov 2019 | 170,56 | 172,52 | 168,70 | 172,00 | 172,00 | 29.112.403 |
| 22 nov 2019 | 168,00 | 170,16 | 167,02 | 169,26 | 169,26 | 24.545.024 |
| 21 nov 2019 | 167,40 | 168,44 | 165,92 | 168,18 | 168,18 | 26.167.704 |
| 20 nov 2019 | 169,16 | 169,42 | 167,26 | 169,20 | 169,20 | 43.279.995 |
| 19 nov 2019 | 171,32 | 173,40 | 169,68 | 170,42 | 170,42 | 25.796.847 |
| 18 nov 2019 | 171,26 | 173,39 | 170,02 | 170,32 | 170,32 | 31.399.697 |
| 15 nov 2019 | 171,40 | 172,28 | 168,50 | 170,74 | 170,74 | 26.795.954 |
| 14 nov 2019 | 170,48 | 173,30 | 169,36 | 170,10 | 170,10 | 37.107.435 |
| 13 nov 2019 | 170,74 | 171,08 | 168,84 | 170,88 | 170,88 | 23.291.755 |
| 12 nov 2019 | 172,00 | 172,76 | 169,82 | 172,76 | 172,76 | 51.856.991 |
| 11 nov 2019 | 165,54 | 172,04 | 164,00 | 171,64 | 171,64 | 56.510.091 |
| 08 nov 2019 | 169,70 | 169,70 | 166,44 | 166,44 | 166,44 | 32.194.960 |
| 07 nov 2019 | 168,28 | 170,60 | 167,92 | 170,04 | 170,04 | 39.115.024 |
| 06 nov 2019 | 168,98 | 170,20 | 166,92 | 168,32 | 168,32 | 33.001.550 |
| 05 nov 2019 | 170,00 | 170,26 | 167,92 | 169,16 | 169,16 | 28.883.746 |
| 04 nov 2019 | 167,00 | 169,18 | 166,74 | 168,14 | 168,14 | 42.592.916 |
| 01 nov 2019 | 167,40 | 167,40 | 164,72 | 167,18 | 167,18 | 57.642.346 |
| 31 ott 2019 | 167,64 | 168,61 | 166,00 | 167,80 | 167,80 | 72.593.355 |
| 30 ott 2019 | 171,76 | 172,22 | 166,68 | 168,42 | 168,42 | 39.146.621 |
| 29 ott 2019 | 170,50 | 171,72 | 167,36 | 171,72 | 171,72 | 52.268.451 |
| 28 ott 2019 | 170,10 | 171,51 | 167,16 | 170,50 | 170,50 | 39.259.001 |
| 25 ott 2019 | 167,50 | 171,58 | 167,16 | 170,36 | 170,36 | 56.669.699 |
| 24 ott 2019 | 165,78 | 167,26 | 164,98 | 166,40 | 166,40 | 41.665.835 |
| 23 ott 2019 | 163,66 | 169,94 | 162,64 | 165,78 | 165,78 | 33.461.611 |
| 22 ott 2019 | 165,26 | 166,83 | 164,50 | 165,30 | 165,30 | 86.428.355 |
| 21 ott 2019 | 165,92 | 167,92 | 165,32 | 165,62 | 165,62 | 48.873.819 |
| 18 ott 2019 | 162,98 | 167,82 | 162,06 | 165,00 | 165,00 | 69.390.679 |
| 17 ott 2019 | 162,76 | 170,38 | 161,22 | 164,00 | 164,00 | 106.525.171 |
| 16 ott 2019 | 165,60 | 166,08 | 159,82 | 164,26 | 164,26 | 90.129.526 |
| 15 ott 2019 | 159,18 | 167,78 | 156,78 | 164,04 | 164,04 | 112.820.443 |
| 14 ott 2019 | 158,00 | 160,68 | 149,54 | 157,60 | 157,60 | 42.147.458 |
| 11 ott 2019 | 149,96 | 160,68 | 149,54 | 160,48 | 160,48 | 123.587.863 |
| 10 ott 2019 | 144,46 | 149,60 | 144,46 | 149,20 | 149,20 | 50.756.258 |
| 09 ott 2019 | 143,66 | 145,76 | 143,00 | 145,00 | 145,00 | 98.990.874 |
| 08 ott 2019 | 146,08 | 146,08 | 142,80 | 143,94 | 143,94 | 38.081.192 |
| 07 ott 2019 | 142,98 | 144,34 | 141,18 | 144,34 | 144,34 | 26.154.335 |
| 04 ott 2019 | 142,86 | 143,10 | 140,70 | 142,94 | 142,94 | 23.361.466 |
| 03 ott 2019 | 143,46 | 143,84 | 139,96 | 142,06 | 142,06 | 31.833.504 |
| 02 ott 2019 | 149,26 | 149,26 | 144,32 | 144,32 | 144,32 | 38.770.652 |
| 01 ott 2019 | 150,28 | 152,00 | 149,60 | 149,64 | 149,64 | 34.175.644 |
| 30 set 2019 | 151,14 | 151,98 | 150,04 | 150,40 | 150,40 | 27.681.120 |
| 27 set 2019 | 149,54 | 151,24 | 148,90 | 150,92 | 150,92 | 28.929.397 |
| 26 set 2019 | 147,68 | 149,74 | 147,42 | 149,14 | 149,14 | 36.969.316 |
| 25 set 2019 | 145,78 | 148,12 | 144,38 | 148,12 | 148,12 | 45.278.202 |
| 24 set 2019 | 149,00 | 150,02 | 146,70 | 147,04 | 147,04 | 28.001.800 |
| 23 set 2019 | 150,60 | 151,16 | 147,28 | 149,26 | 149,26 | 21.093.444 |
| 20 set 2019 | 151,00 | 153,14 | 150,28 | 151,54 | 151,54 | 81.170.079 |
| 19 set 2019 | 148,40 | 150,48 | 147,68 | 150,48 | 150,48 | 27.138.898 |
| 18 set 2019 | 150,00 | 150,24 | 148,00 | 148,00 | 148,00 | 46.776.416 |
| 17 set 2019 | 152,76 | 153,29 | 149,06 | 149,20 | 149,20 | 77.556.704 |
| 16 set 2019 | 155,36 | 156,68 | 152,90 | 153,48 | 153,48 | 58.826.500 |
| 13 set 2019 | 149,00 | 157,30 | 148,40 | 150,11 | 150,11 | 55.723.247 |
| 12 set 2019 | 148,70 | 149,30 | 131,04 | 148,70 | 148,70 | 45.365.639 |
| 11 set 2019 | 148,88 | 150,16 | 147,77 | 148,70 | 148,70 | 67.572.371 |
| 10 set 2019 | 140,04 | 149,00 | 140,04 | 147,68 | 147,68 | 82.448.390 |
| 09 set 2019 | 139,80 | 140,78 | 138,38 | 140,78 | 140,78 | 70.595.248 |
| 06 set 2019 | 139,84 | 141,12 | 138,66 | 140,10 | 140,10 | 32.240.129 |
| 05 set 2019 | 138,00 | 140,02 | 137,34 | 139,82 | 139,82 | 38.887.890 |
| 04 set 2019 | 137,92 | 138,54 | 136,82 | 137,36 | 137,36 | 64.499.402 |
| 03 set 2019 | 137,40 | 137,86 | 136,06 | 137,32 | 137,32 | 23.726.386 |
| 02 set 2019 | 137,54 | 138,96 | 137,22 | 137,54 | 137,54 | 17.558.771 |
| 30 ago 2019 | 138,24 | 138,48 | 135,80 | 136,60 | 136,60 | 30.570.424 |
| 29 ago 2019 | 135,50 | 137,82 | 135,14 | 137,54 | 137,54 | 37.868.778 |
| 28 ago 2019 | 136,98 | 137,76 | 134,70 | 136,16 | 136,16 | 65.332.813 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...