BARC.L - Barclays PLC

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 gen 2020178,02178,52175,00175,24175,2439.232.128
16 gen 2020178,00179,04174,44176,80176,8040.833.263
15 gen 2020180,80181,71177,52178,50178,5048.507.487
14 gen 2020181,88182,10179,20181,00181,0029.601.850
13 gen 2020181,20182,59179,76181,68181,6829.073.687
10 gen 2020182,14182,59180,40181,00181,0018.841.487
09 gen 2020184,22184,80181,87182,86182,8626.927.681
08 gen 2020181,12183,04180,22182,04182,0428.272.528
07 gen 2020180,56183,45175,00183,14183,1425.508.436
06 gen 2020181,92182,43178,64180,98180,9826.746.306
03 gen 2020184,16184,95181,30183,30183,3027.868.540
02 gen 2020180,08186,20179,26185,20185,2034.370.855
31 dic 2019178,36180,38177,50179,64179,6413.247.081
30 dic 2019181,36182,16180,14180,24180,2436.499.610
27 dic 2019182,24182,35179,36181,50181,5018.054.510
24 dic 2019180,00180,56179,38180,00180,0026.428.457
23 dic 2019177,88180,65177,24179,46179,4687.793.327
20 dic 2019183,32183,72178,35178,42178,4290.725.761
19 dic 2019185,68185,71182,12183,38183,3844.095.125
18 dic 2019185,20187,28184,46185,12185,1241.111.821
17 dic 2019189,84191,74185,36187,36187,3652.622.212
16 dic 2019183,78192,99183,32192,46192,46109.295.227
13 dic 2019185,00187,68170,74182,48182,48183.046.871
12 dic 2019170,00172,72169,62171,86171,8644.604.235
11 dic 2019169,50170,52168,18168,68168,6856.576.014
10 dic 2019171,68171,68167,16170,14170,1451.972.517
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
*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