Italia markets close in 2 hours 38 minutes

Barclays PLC (BCLYF)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,7440+0,0140 (+0,51%)
Alla chiusura: 11:49AM EDT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 20242,80002,80002,74002,74002,74006.000
30 mag 20242,77002,77002,73002,73002,73008.400
29 mag 20242,71002,71002,71002,71002,7100900
28 mag 20242,69002,80002,69002,69002,6900257.400
24 mag 20242,70002,74002,70002,70002,70003.300
23 mag 20242,81002,81002,70002,70002,70001.600
22 mag 20242,71002,73002,65002,65002,65007.100
21 mag 20242,65002,65002,52002,52002,520011.800
20 mag 20242,72002,77002,72002,72002,7200258.700
17 mag 20242,69002,75002,69002,70002,7000165.500
16 mag 20242,68002,68002,68002,68002,6800200
15 mag 20242,71002,71002,60002,60002,60009.800
14 mag 20242,62002,70002,62002,68002,680083.100
13 mag 20242,65002,70002,56002,56002,560053.600
10 mag 20242,64002,70002,58002,65002,6500380.400
09 mag 20242,62002,62002,56002,56002,560019.300
08 mag 20242,53002,54002,53002,53002,530032.300
07 mag 20242,59002,63002,55002,55002,5500138.300
06 mag 20242,50002,55002,44002,51002,510037.000
03 mag 20242,40002,55002,40002,40002,40005.000
02 mag 20242,73002,73002,35002,55002,550027.900
01 mag 20242,65002,65002,52002,52002,52002.500
30 apr 20242,52002,59002,43002,59002,590064.500
29 apr 20242,45002,56002,45002,46002,4600165.500
26 apr 20242,46002,56002,46002,56002,5600473.400
25 apr 20242,50002,57002,26002,40002,4000581.000
24 apr 20242,49002,49002,28002,28002,2800481.600
23 apr 20242,37002,37002,31002,31002,31001.700
22 apr 20242,30002,30002,30002,30002,300046.400
19 apr 20242,30002,39002,30002,30002,300010.700
18 apr 20242,23002,28002,23002,28002,2800600
17 apr 20242,23002,24002,14002,21002,210066.200
16 apr 20242,22002,23002,21002,23002,230023.500
15 apr 20242,30002,39002,20002,30002,30007.200
12 apr 20242,30002,31002,28002,28002,280010.100
11 apr 20242,30002,30002,26002,26002,26009.400
10 apr 20242,38002,43002,38002,43002,43005.700
09 apr 20242,42002,42002,34002,38002,380091.300
08 apr 20242,38002,44002,34002,34002,340075.900
05 apr 20242,37002,44002,30002,38002,3800163.300
04 apr 20242,40002,44002,40002,44002,44007.500
03 apr 20242,33002,34002,27002,34002,340014.200
02 apr 20242,32002,32002,28002,32002,32004.500
01 apr 20242,24002,38002,18002,36002,360023.600
28 mar 20242,33002,38002,29002,32002,3200126.100
27 mar 20242,43002,43002,23002,34002,340051.000
26 mar 20242,30002,33002,29002,29002,290023.700
25 mar 20242,29002,39002,19002,30002,30007.500
22 mar 20242,40002,40002,19002,29002,290010.400
21 mar 20242,28002,32002,28002,32002,320018.100
20 mar 20242,20002,20002,20002,20002,20007.600
19 mar 20242,35002,35002,08002,23002,230026.100
18 mar 20242,19002,28002,19002,28002,28009.100
15 mar 20242,26002,26002,18002,23002,230032.300
14 mar 20242,25002,25002,24002,24002,2400274.700
13 mar 20242,15002,15002,15002,15002,1500500
12 mar 20242,22002,22002,22002,22002,22004.700
11 mar 20242,32002,32002,18002,22002,22009.200
08 mar 20242,13002,25002,13002,25002,250019.800
07 mar 20242,01002,22002,01002,17002,170017.000
06 mar 20241,95002,16001,95002,13002,130036.400
05 mar 20242,15002,19002,15002,19002,19006.700
04 mar 20242,14002,16002,12002,16002,160033.100
01 mar 20242,13002,18002,13002,14002,1400248.900
29 feb 20242,08002,08002,04002,04002,0400894.300
29 feb 20240.067 Dividendo
28 feb 20242,15002,15002,11002,15002,083020.900
27 feb 20242,12002,12002,07002,07002,00555.900
26 feb 20242,11002,11002,11002,11002,0442201.800
23 feb 20242,10002,10002,02002,06001,995813.200
22 feb 20242,07002,07002,07002,07002,0055514.800
21 feb 20242,06002,06002,06002,06001,9958128.300
20 feb 20242,00002,09001,99001,99001,92801.177.400
16 feb 20241,83001,89001,80001,85001,792380.000
15 feb 20241,80001,80001,76001,80001,743962.200
14 feb 20241,79001,79001,74001,74001,68585.500
13 feb 20241,78001,78001,78001,78001,724516.600
12 feb 20241,79001,80001,79001,80001,74393.500
09 feb 20241,77001,85001,77001,80001,7439511.400
08 feb 20241,78001,82001,78001,82001,763352.300
07 feb 20241,83001,83001,83001,83001,7730300
06 feb 20241,85001,90001,85001,85001,792314.300
05 feb 20241,81001,87001,81001,84001,782728.300
02 feb 20241,96001,96001,85001,85001,792340.500
01 feb 20241,84001,86001,80001,86001,8020198.600
31 gen 20241,91001,91001,90001,90001,840825.000
30 gen 20241,89001,91001,89001,90001,840834.600
29 gen 20241,88001,90001,85001,85001,792336.200
26 gen 20241,90001,94001,89001,89001,831136.800
25 gen 20241,87001,87001,81001,86001,8020123.100
24 gen 20241,89001,89001,88001,89001,831123.600
23 gen 20241,86001,92001,86001,87001,811729.100
22 gen 20241,85001,89001,80001,84001,782763.600
19 gen 20241,79001,80001,74001,80001,74393.900
18 gen 20241,90001,90001,71001,79001,734278.600
17 gen 20241,77001,81001,77001,78001,724512.600
16 gen 20241,81001,84001,77001,81001,753637.700
12 gen 20241,89001,89001,81001,86001,80209.000
11 gen 20242,00002,00002,00002,00001,9377600
10 gen 20241,91002,00001,91002,00001,937735.000
*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...