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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
16 apr 2021	185,42	189,54	185,00	188,68	188,68	31.236.207
15 apr 2021	188,88	190,18	184,62	184,64	184,64	58.142.184
14 apr 2021	182,14	189,48	165,10	187,58	187,58	63.661.849
13 apr 2021	187,16	190,20	186,62	186,82	186,82	66.672.523
12 apr 2021	184,76	190,16	184,00	188,08	188,08	78.525.247
09 apr 2021	189,14	189,14	183,91	185,70	185,70	69.012.903
08 apr 2021	189,00	190,22	186,18	187,98	187,98	55.098.830
07 apr 2021	186,76	190,00	186,04	187,36	187,36	58.139.462
06 apr 2021	185,00	189,64	185,00	185,58	185,58	79.645.742
01 apr 2021	186,08	190,04	183,86	184,00	184,00	97.180.484
31 mar 2021	188,08	189,62	185,92	185,92	185,92	73.896.216
30 mar 2021	182,96	190,34	182,37	189,14	189,14	69.548.927
29 mar 2021	180,80	185,05	178,92	180,38	180,38	55.454.794
26 mar 2021	184,28	185,10	182,70	182,96	182,96	73.107.263
25 mar 2021	182,80	184,12	179,24	182,04	182,04	73.354.309
24 mar 2021	179,28	186,58	177,94	184,22	184,22	93.725.377
23 mar 2021	178,46	183,10	177,70	181,08	181,08	111.007.236
22 mar 2021	179,90	185,50	178,30	180,96	180,96	102.678.713
19 mar 2021	180,18	210,45	177,58	182,60	182,60	133.130.758
18 mar 2021	182,62	184,94	180,03	183,80	183,80	47.424.759
17 mar 2021	182,46	184,78	180,08	181,32	181,32	85.698.077
16 mar 2021	182,00	185,81	181,38	183,02	183,02	74.878.061
15 mar 2021	181,34	182,54	178,18	180,28	180,28	45.420.351
12 mar 2021	176,02	180,72	174,64	180,60	180,60	83.424.067
11 mar 2021	173,26	174,34	170,56	174,26	174,26	101.975.567
10 mar 2021	173,20	176,60	172,50	174,00	174,00	42.147.591
09 mar 2021	175,78	177,00	171,82	175,78	175,78	98.181.786
08 mar 2021	173,48	178,18	173,11	177,92	177,92	84.993.372
05 mar 2021	166,06	176,18	164,66	171,58	171,58	92.300.565
04 mar 2021	170,94	171,18	165,62	166,66	166,66	43.262.872
03 mar 2021	163,78	170,34	111,83	170,34	170,34	86.451.554
02 mar 2021	160,68	164,04	159,74	162,22	162,22	31.296.043
01 mar 2021	162,00	164,28	160,28	161,34	161,34	47.114.977
26 feb 2021	159,14	164,72	157,76	159,60	159,60	81.184.844
25 feb 2021	164,70	165,80	162,38	162,54	162,54	53.517.314
25 feb 2021	1 Dividendo
24 feb 2021	158,58	165,26	157,58	164,58	163,58	83.564.176
23 feb 2021	154,30	160,00	153,40	159,18	158,21	68.232.394
22 feb 2021	152,12	154,73	149,15	154,26	153,32	30.215.704
19 feb 2021	148,44	154,48	145,60	153,64	152,71	60.807.468
18 feb 2021	151,52	155,24	145,08	147,50	146,60	91.617.217
17 feb 2021	155,56	156,74	152,88	154,36	153,42	33.211.246
16 feb 2021	154,74	156,48	152,57	155,56	154,61	38.397.229
15 feb 2021	148,34	154,90	148,04	153,96	153,02	109.807.959
12 feb 2021	144,32	147,28	143,98	145,90	145,01	29.981.925
11 feb 2021	146,00	147,82	144,34	145,96	145,07	23.145.752
10 feb 2021	147,00	148,96	146,25	147,68	146,78	30.458.652
09 feb 2021	147,24	148,58	146,22	147,70	146,80	22.036.215
08 feb 2021	147,44	149,72	146,68	147,48	146,58	43.942.144
05 feb 2021	148,92	149,10	145,40	147,22	146,33	61.896.323
04 feb 2021	142,36	147,54	140,10	145,78	144,89	55.719.232
03 feb 2021	142,14	145,40	139,36	141,80	140,94	44.305.349
02 feb 2021	136,30	140,74	135,68	140,18	139,33	34.967.416
01 feb 2021	135,20	137,24	133,08	134,84	134,02	29.645.822
29 gen 2021	135,08	135,84	132,66	133,54	132,73	35.497.911
28 gen 2021	132,80	137,14	130,18	136,58	135,75	51.994.502
27 gen 2021	137,44	139,14	133,00	134,32	133,50	71.178.352
26 gen 2021	136,80	140,74	136,76	139,44	138,59	43.534.642
25 gen 2021	144,00	145,66	136,58	137,12	136,29	41.080.426
22 gen 2021	143,60	144,34	141,96	143,06	142,19	52.565.137
21 gen 2021	146,30	147,30	143,96	144,80	143,92	20.750.000
20 gen 2021	146,00	153,00	144,04	146,32	145,43	34.274.687
19 gen 2021	153,18	153,28	145,64	146,86	145,97	39.908.739
18 gen 2021	148,42	151,46	147,88	151,32	150,40	18.232.370
15 gen 2021	151,88	154,14	146,80	148,80	147,90	44.861.784
14 gen 2021	152,94	154,80	152,36	152,86	151,93	29.064.530
13 gen 2021	155,00	155,00	151,82	152,36	151,43	45.710.699
12 gen 2021	150,94	154,86	150,94	154,24	153,30	27.671.875
11 gen 2021	152,40	154,48	150,04	151,20	150,28	97.258.483
08 gen 2021	157,34	158,20	152,57	152,92	151,99	35.279.721
07 gen 2021	157,08	158,00	151,01	156,12	155,17	60.453.467
06 gen 2021	146,00	156,06	145,42	155,04	154,10	88.207.450
05 gen 2021	140,66	144,54	138,91	143,20	142,33	36.696.545
04 gen 2021	147,02	149,06	142,42	143,52	142,65	45.934.459
31 dic 2020	145,32	148,87	144,61	146,68	145,79	16.230.212
30 dic 2020	149,64	153,08	148,70	148,88	147,98	22.973.899
29 dic 2020	155,00	155,89	148,80	149,28	148,37	54.336.596
24 dic 2020	154,70	158,25	153,33	154,60	153,66	32.838.786
23 dic 2020	145,56	152,23	144,92	151,82	150,90	82.164.262
22 dic 2020	141,38	146,68	141,02	145,98	145,09	59.502.325
21 dic 2020	140,00	145,78	135,46	141,26	140,40	62.377.629
18 dic 2020	144,82	145,78	142,74	145,00	144,12	61.091.622
17 dic 2020	144,98	147,92	143,50	145,54	144,66	39.062.373
16 dic 2020	145,00	149,56	143,64	144,20	143,32	41.004.979
15 dic 2020	141,68	145,28	140,62	144,70	143,82	48.178.265
14 dic 2020	138,54	145,06	138,48	142,36	141,50	60.342.841
11 dic 2020	141,76	142,96	134,30	136,06	135,23	82.366.916
10 dic 2020	145,40	145,80	138,00	141,76	140,90	143.650.430
09 dic 2020	147,40	149,50	145,78	145,90	145,01	31.964.551
08 dic 2020	144,78	147,26	143,74	146,36	145,47	37.242.394
07 dic 2020	149,00	149,22	143,04	146,26	145,37	201.179.938
04 dic 2020	147,70	150,20	147,04	148,62	147,72	92.767.366
03 dic 2020	146,00	148,56	144,60	148,56	147,66	42.251.461
02 dic 2020	142,78	146,94	141,64	146,94	146,05	46.385.964
01 dic 2020	134,90	143,48	133,60	143,24	142,37	51.536.659
30 nov 2020	140,04	140,04	134,56	134,56	133,74	66.657.521
27 nov 2020	139,00	140,72	137,72	139,50	138,65	77.855.252
26 nov 2020	143,24	143,62	137,86	141,10	140,24	34.544.240
25 nov 2020	152,50	152,50	141,72	143,40	142,53	72.137.852
24 nov 2020	142,00	150,26	141,32	150,20	149,29	78.845.811
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

FTSE MIB24.654,74+126,05(+0,51%)

Dow Jones34.035,99+305,10(+0,90%)

Nasdaq 14.038,76+180,92(+1,31%)

Barclays PLC (BARC.L)

FTSE MIB
24.654,74
+126,05(+0,51%)

Dow Jones
34.035,99
+305,10(+0,90%)

Nasdaq
14.038,76
+180,92(+1,31%)