Italia markets open in 29 minutes
Dow Jones
38.886,17 +78,84 (+0,20%) Nasdaq
17.173,12 -14,78 (-0,09%) Nikkei 225
38.683,93 -19,58 (-0,05%) EUR/USD
1,0894 0,0000 (-0,00%) Bitcoin EUR
65.394,20 +252,43 (+0,39%) CMC Crypto 200
1.484,55 +5,85 (+0,40%)
Barclays PLC (BARCL.XC)
Cboe UK - Cboe UK Prezzo in tempo reale. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 04:29PM BST
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 giu 2024 | 212,80 | 216,25 | 211,50 | 216,00 | 216,00 | 7.040.438 |
| 05 giu 2024 | 216,60 | 216,60 | 211,85 | 212,85 | 212,85 | 6.909.258 |
| 04 giu 2024 | 218,95 | 219,00 | 215,00 | 215,50 | 215,50 | 8.739.292 |
| 03 giu 2024 | 222,05 | 224,25 | 219,02 | 219,55 | 219,55 | 4.935.754 |
| 31 mag 2024 | 219,45 | 220,32 | 217,48 | 219,65 | 219,65 | 8.223.864 |
| 30 mag 2024 | 213,10 | 219,48 | 212,85 | 218,55 | 218,55 | 5.607.390 |
| 29 mag 2024 | 218,20 | 219,50 | 213,60 | 214,50 | 214,50 | 8.507.403 |
| 28 mag 2024 | 216,60 | 220,10 | 216,55 | 218,50 | 218,50 | 7.935.678 |
| 24 mag 2024 | 212,50 | 216,60 | 210,75 | 216,10 | 216,10 | 8.305.431 |
| 23 mag 2024 | 211,30 | 216,00 | 211,00 | 213,90 | 213,90 | 10.316.898 |
| 22 mag 2024 | 217,18 | 217,60 | 211,75 | 211,80 | 211,80 | 6.325.235 |
| 21 mag 2024 | 215,15 | 217,65 | 213,65 | 217,35 | 217,35 | 4.373.662 |
| 20 mag 2024 | 217,35 | 218,15 | 216,32 | 216,60 | 216,60 | 2.971.625 |
| 17 mag 2024 | 214,75 | 216,60 | 214,75 | 216,13 | 216,13 | 3.966.618 |
| 16 mag 2024 | 213,32 | 215,55 | 213,30 | 214,45 | 214,45 | 5.051.765 |
| 15 mag 2024 | 217,75 | 218,20 | 212,25 | 213,50 | 213,50 | 6.068.423 |
| 14 mag 2024 | 214,30 | 218,00 | 213,85 | 217,30 | 217,30 | 4.314.699 |
| 13 mag 2024 | 213,98 | 216,15 | 213,55 | 214,35 | 214,35 | 6.700.292 |
| 10 mag 2024 | 213,20 | 215,15 | 212,63 | 213,95 | 213,95 | 3.556.710 |
| 09 mag 2024 | 214,25 | 214,65 | 211,95 | 213,10 | 213,10 | 5.976.330 |
| 08 mag 2024 | 211,00 | 213,15 | 209,65 | 211,90 | 211,90 | 9.234.531 |
| 07 mag 2024 | 204,45 | 210,60 | 204,23 | 209,95 | 209,95 | 11.688.838 |
| 03 mag 2024 | 202,15 | 203,40 | 199,60 | 202,15 | 202,15 | 8.564.431 |
| 02 mag 2024 | 204,85 | 205,35 | 200,85 | 201,65 | 201,65 | 10.086.456 |
| 01 mag 2024 | 201,40 | 205,25 | 201,40 | 203,40 | 203,40 | 3.279.799 |
| 30 apr 2024 | 202,98 | 205,45 | 202,95 | 203,18 | 203,18 | 7.381.087 |
| 29 apr 2024 | 204,00 | 207,50 | 202,75 | 204,00 | 204,00 | 8.934.955 |
| 26 apr 2024 | 202,35 | 204,95 | 199,20 | 204,80 | 204,80 | 16.084.602 |
| 25 apr 2024 | 194,84 | 206,70 | 194,18 | 203,15 | 203,15 | 23.945.098 |
| 24 apr 2024 | 192,50 | 193,42 | 190,24 | 190,68 | 190,68 | 12.288.216 |
| 23 apr 2024 | 191,04 | 193,58 | 190,50 | 192,30 | 192,30 | 11.525.672 |
| 22 apr 2024 | 188,36 | 190,02 | 186,86 | 189,46 | 189,46 | 7.406.635 |
| 19 apr 2024 | 182,47 | 185,88 | 181,56 | 185,34 | 185,34 | 9.244.129 |
| 18 apr 2024 | 181,25 | 183,90 | 181,25 | 183,76 | 183,76 | 11.709.065 |
| 17 apr 2024 | 177,82 | 181,04 | 177,46 | 180,18 | 180,18 | 14.019.239 |
| 16 apr 2024 | 177,64 | 180,42 | 177,36 | 177,56 | 177,56 | 16.023.179 |
| 15 apr 2024 | 183,56 | 184,98 | 182,24 | 182,60 | 182,60 | 10.281.139 |
| 12 apr 2024 | 185,22 | 186,30 | 182,46 | 182,82 | 182,82 | 11.389.117 |
| 11 apr 2024 | 187,72 | 188,88 | 182,56 | 183,44 | 183,44 | 13.392.210 |
| 10 apr 2024 | 190,13 | 190,84 | 187,42 | 189,28 | 189,28 | 11.410.878 |
| 09 apr 2024 | 192,60 | 193,38 | 189,44 | 189,66 | 189,66 | 9.419.030 |
| 08 apr 2024 | 189,24 | 193,34 | 188,40 | 192,60 | 192,60 | 6.809.366 |
| 05 apr 2024 | 190,28 | 191,46 | 188,58 | 189,46 | 189,46 | 10.833.821 |
| 04 apr 2024 | 188,64 | 194,12 | 188,62 | 193,24 | 193,24 | 16.033.621 |
| 03 apr 2024 | 184,10 | 189,23 | 183,62 | 188,56 | 188,56 | 17.880.566 |
| 02 apr 2024 | 182,22 | 185,50 | 182,22 | 184,38 | 184,38 | 13.557.901 |
| 28 mar 2024 | 183,30 | 185,68 | 182,84 | 183,50 | 183,50 | 8.957.428 |
| 27 mar 2024 | 180,10 | 183,26 | 180,08 | 181,68 | 181,68 | 7.664.469 |
| 26 mar 2024 | 181,22 | 181,82 | 180,00 | 181,16 | 181,16 | 6.987.860 |
| 25 mar 2024 | 180,80 | 182,54 | 179,94 | 181,26 | 181,26 | 7.694.590 |
| 22 mar 2024 | 181,80 | 182,87 | 179,82 | 181,04 | 181,04 | 10.465.086 |
| 21 mar 2024 | 178,88 | 183,60 | 178,84 | 182,02 | 182,02 | 18.180.186 |
| 20 mar 2024 | 174,17 | 175,96 | 173,88 | 175,60 | 175,60 | 6.598.583 |
| 19 mar 2024 | 176,01 | 176,80 | 174,10 | 175,24 | 175,24 | 12.247.202 |
| 18 mar 2024 | 176,66 | 177,48 | 175,66 | 176,48 | 176,48 | 9.355.505 |
| 15 mar 2024 | 174,20 | 178,64 | 173,58 | 177,86 | 177,86 | 8.825.511 |
| 14 mar 2024 | 176,46 | 177,78 | 173,82 | 174,04 | 174,04 | 14.732.969 |
| 13 mar 2024 | 177,58 | 179,26 | 175,03 | 177,14 | 177,14 | 13.512.761 |
| 12 mar 2024 | 174,66 | 178,44 | 174,12 | 177,86 | 177,86 | 13.432.455 |
| 11 mar 2024 | 169,44 | 174,38 | 169,28 | 173,88 | 173,88 | 16.062.614 |
| 08 mar 2024 | 172,80 | 173,86 | 168,48 | 171,82 | 171,82 | 25.238.133 |
| 07 mar 2024 | 171,34 | 173,41 | 170,30 | 173,16 | 173,16 | 14.373.071 |
| 06 mar 2024 | 169,26 | 173,00 | 169,20 | 171,06 | 171,06 | 11.676.817 |
| 05 mar 2024 | 168,52 | 170,30 | 167,64 | 169,32 | 169,32 | 11.154.367 |
| 04 mar 2024 | 168,70 | 170,46 | 167,30 | 169,92 | 169,92 | 11.103.811 |
| 01 mar 2024 | 165,01 | 172,06 | 164,98 | 169,32 | 169,32 | 16.679.812 |
| 29 feb 2024 | 163,20 | 166,70 | 162,22 | 165,00 | 165,00 | 17.888.749 |
| 29 feb 2024 | 5.3 Dividendo | |||||
| 28 feb 2024 | 166,14 | 169,90 | 166,14 | 169,26 | 163,96 | 17.464.491 |
| 27 feb 2024 | 164,92 | 167,40 | 164,70 | 166,88 | 161,65 | 9.280.662 |
| 26 feb 2024 | 162,96 | 166,70 | 162,84 | 166,26 | 161,05 | 10.749.039 |
| 23 feb 2024 | 162,86 | 164,88 | 162,38 | 163,54 | 158,42 | 13.526.406 |
| 22 feb 2024 | 163,26 | 164,30 | 159,10 | 163,92 | 158,79 | 18.142.096 |
| 21 feb 2024 | 162,58 | 166,71 | 161,78 | 162,40 | 157,31 | 22.345.215 |
| 20 feb 2024 | 157,74 | 162,98 | 154,90 | 161,93 | 156,86 | 46.339.539 |
| 19 feb 2024 | 146,52 | 150,54 | 146,52 | 149,70 | 145,01 | 10.368.170 |
| 16 feb 2024 | 144,60 | 147,48 | 143,12 | 147,10 | 142,49 | 13.797.326 |
| 15 feb 2024 | 143,40 | 144,48 | 141,68 | 143,70 | 139,20 | 7.600.659 |
| 14 feb 2024 | 140,66 | 143,20 | 140,66 | 141,92 | 137,48 | 5.146.347 |
| 13 feb 2024 | 142,80 | 143,31 | 139,54 | 140,36 | 135,96 | 6.760.999 |
| 12 feb 2024 | 142,88 | 143,62 | 141,16 | 142,52 | 138,06 | 7.973.010 |
| 09 feb 2024 | 143,38 | 144,34 | 141,10 | 142,16 | 137,71 | 11.419.171 |
| 08 feb 2024 | 145,39 | 145,84 | 143,03 | 143,06 | 138,58 | 8.648.910 |
| 07 feb 2024 | 146,60 | 146,90 | 143,04 | 143,66 | 139,16 | 8.001.528 |
| 06 feb 2024 | 146,52 | 147,76 | 146,15 | 146,74 | 142,15 | 9.703.166 |
| 05 feb 2024 | 150,79 | 150,90 | 145,34 | 145,50 | 140,94 | 10.522.499 |
| 02 feb 2024 | 148,88 | 151,60 | 148,42 | 150,60 | 145,88 | 12.374.951 |
| 01 feb 2024 | 146,48 | 149,32 | 145,14 | 145,40 | 140,85 | 9.864.589 |
| 31 gen 2024 | 150,80 | 151,20 | 149,04 | 149,08 | 144,41 | 10.830.756 |
| 30 gen 2024 | 149,14 | 150,62 | 147,96 | 150,38 | 145,67 | 6.716.950 |
| 29 gen 2024 | 149,70 | 150,58 | 147,36 | 147,84 | 143,21 | 4.291.757 |
| 26 gen 2024 | 146,92 | 150,38 | 146,52 | 149,40 | 144,72 | 9.515.106 |
| 25 gen 2024 | 147,00 | 147,58 | 145,04 | 145,44 | 140,89 | 7.239.920 |
| 24 gen 2024 | 148,62 | 149,68 | 146,44 | 147,56 | 142,94 | 7.370.073 |
| 23 gen 2024 | 145,92 | 147,88 | 145,76 | 146,90 | 142,30 | 8.722.250 |
| 22 gen 2024 | 143,80 | 145,66 | 143,14 | 145,02 | 140,48 | 11.511.595 |
| 19 gen 2024 | 142,15 | 142,69 | 140,36 | 141,20 | 136,78 | 7.889.044 |
| 18 gen 2024 | 140,70 | 141,94 | 139,42 | 140,80 | 136,39 | 8.390.077 |
| 17 gen 2024 | 140,02 | 141,66 | 138,48 | 140,78 | 136,37 | 10.790.697 |
| 16 gen 2024 | 144,18 | 144,84 | 141,26 | 141,30 | 136,88 | 10.242.729 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.