Italia markets closed

Barclays PLC (BARC.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
106,64+2,04 (+1,95%)
Alla chiusura: 4:35PM BST
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 2020106,26107,48105,34106,64106,6425.560.708
07 ago 2020105,16105,58103,01104,60104,6044.275.008
06 ago 2020106,42106,94104,36105,84105,8426.960.922
05 ago 2020106,00107,60105,32107,34107,3439.314.509
04 ago 2020104,52106,06103,64105,30105,30102.952.484
03 ago 2020100,72104,0899,60103,82103,8240.276.909
31 lug 2020101,68103,86100,24100,56100,5670.172.778
30 lug 2020105,00105,3698,72100,78100,7859.871.200
29 lug 2020112,88113,47104,00105,02105,0284.847.529
28 lug 2020111,00112,66110,38111,86111,8636.861.631
27 lug 2020113,82152,82110,88111,00111,0030.918.441
24 lug 2020115,10116,04113,60113,60113,6033.818.949
23 lug 2020118,00118,16116,42116,46116,4628.397.331
22 lug 2020116,74118,28114,98117,42117,4243.476.755
21 lug 2020117,34120,71115,52116,64116,6437.541.275
20 lug 2020------
17 lug 2020117,76118,76115,22116,40116,4039.498.898
16 lug 2020119,82121,30118,08118,58118,5833.585.809
15 lug 2020119,50121,40118,02120,30120,3060.019.172
14 lug 2020118,28120,20116,46119,36119,3642.241.323
13 lug 2020121,22121,64116,70119,56119,5650.200.490
10 lug 2020111,62118,06111,00117,76117,7634.170.193
09 lug 2020115,70116,00111,66111,96111,9630.987.302
08 lug 2020114,00115,70113,90114,40114,4022.682.955
07 lug 2020116,10117,29114,66114,96114,9630.825.878
06 lug 2020117,00128,00115,94117,30117,3033.569.883
03 lug 2020117,90118,38114,24115,72115,7232.838.722
02 lug 2020115,06119,54113,90117,90117,9049.917.085
01 lug 2020115,22116,08112,38113,54113,5428.248.870
30 giu 2020115,12115,95112,56114,42114,4237.348.805
29 giu 2020111,00115,36110,10114,50114,5049.161.840
26 giu 2020114,24115,40110,98110,98110,9834.718.153
25 giu 2020111,00113,76109,70112,62112,6268.711.572
24 giu 2020116,16117,90111,84111,86111,8644.141.039
23 giu 2020116,06118,98115,20116,90116,9041.982.797
22 giu 2020115,84118,50114,58115,30115,3076.213.234
19 giu 2020120,12120,64116,56116,56116,5695.260.381
18 giu 2020118,86121,00117,05118,64118,6458.057.406
17 giu 2020122,90124,28118,36119,38119,3852.763.860
16 giu 2020121,46126,48119,16122,68122,6873.561.276
15 giu 2020112,20118,82113,02116,10116,1045.669.811
12 giu 2020112,50121,40112,00117,06117,0669.936.980
11 giu 2020119,20120,76114,00115,00115,0076.691.563
10 giu 2020126,28130,28123,36124,00124,0061.592.626
09 giu 2020131,74132,46124,56125,28125,2891.790.897
08 giu 2020130,50134,72129,03131,80131,8076.619.331
05 giu 2020126,40132,72124,54131,40131,40120.165.390
04 giu 2020124,74125,36120,60123,52123,5282.742.905
03 giu 2020122,06125,32120,30125,32125,3275.304.789
02 giu 2020121,52123,28119,24119,50119,5067.513.905
01 giu 2020117,50120,80116,80120,78120,7849.810.343
29 mag 2020119,44123,28114,92115,24115,24128.278.561
28 mag 2020121,52124,93118,40122,62122,6288.919.715
27 mag 2020112,74121,40111,10119,84119,84110.243.263
26 mag 2020107,62110,82106,59110,78110,7881.042.993
22 mag 2020102,30106,60100,60103,14103,1446.027.977
21 mag 2020104,40105,86103,18103,92103,9249.566.772
20 mag 2020103,88106,78101,40106,72106,7239.082.367
19 mag 2020107,58108,24102,61104,72104,7249.855.725
18 mag 202099,23105,3699,06105,20105,2049.098.546
15 mag 202097,86101,1096,1397,4597,4545.747.626
14 mag 202095,4898,5191,8697,1497,1461.997.276
13 mag 2020100,00101,0898,0198,0198,0163.054.163
12 mag 2020103,36104,76101,42102,00102,0043.251.895
11 mag 2020107,64108,70102,14102,60102,6070.014.920
07 mag 2020101,28106,32100,40105,42105,4250.540.060
06 mag 2020103,20104,23100,72100,86100,8662.793.019
05 mag 2020102,00104,44100,24103,40103,4055.451.254
04 mag 202099,50102,0098,7099,6899,6860.557.969
01 mag 2020103,00104,98101,75102,74102,7448.948.301
30 apr 2020112,00114,62105,38105,90105,90141.310.957
29 apr 202099,00112,7397,80110,18110,18165.145.769
28 apr 202091,2899,2491,1897,7697,7689.985.993
27 apr 202091,9891,9888,8491,0691,0649.340.336
24 apr 202089,2090,8087,5488,6188,6144.627.087
23 apr 202088,0091,8287,4190,6090,60122.176.124
22 apr 202087,4288,0285,1687,7087,70114.702.624
21 apr 202088,7589,7286,4486,5186,5171.559.831
20 apr 202091,5092,1988,8991,0191,0147.458.721
17 apr 202091,1792,9089,0590,7190,7175.365.406
16 apr 202087,8191,0285,4687,0887,0885.796.816
15 apr 202092,8393,4787,0087,0087,00215.800.815
14 apr 202097,9999,9093,1493,5593,5565.998.085
09 apr 202094,4698,9992,9397,5897,5899.457.766
08 apr 202092,6494,5190,3192,6592,6583.803.942
07 apr 202090,00100,2889,5694,7994,79116.393.334
06 apr 202083,0087,5382,6886,5686,5692.998.962
03 apr 202081,6683,3180,0080,2480,2494.613.738
02 apr 202083,1086,9280,9181,6281,62135.087.059
01 apr 202087,0090,4782,8682,8682,86128.275.526
31 mar 202094,06104,5689,7794,1194,11115.570.307
30 mar 202096,07104,5689,0194,0094,0068.438.334
27 mar 2020103,04104,5695,3597,3797,3791.655.178
26 mar 2020101,04107,9897,00107,98107,9893.679.670
25 mar 202099,56115,8097,27105,78105,78117.817.465
24 mar 202088,8796,0286,6996,0296,0293.840.271
23 mar 202080,0088,7479,2784,7084,7088.162.933
20 mar 202090,0091,2483,9889,0289,02234.374.785
19 mar 202083,3083,9773,0483,7483,74181.813.611
18 mar 202083,7985,5080,3283,2083,20122.678.276
*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