Italia markets closed

Barclays PLC (BCS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
9,45+0,03 (+0,32%)
Alla chiusura: 04:00PM EDT
9,44 -0,01 (-0,16%)
Dopo ore: 07:58PM EDT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20249,469,559,419,459,4522.363.400
27 mar 20249,289,429,289,429,4217.262.200
26 mar 20249,309,339,239,259,2510.277.100
25 mar 20249,239,349,239,269,2612.399.600
22 mar 20249,349,389,239,259,2513.656.600
21 mar 20249,349,489,339,369,3620.584.600
20 mar 20249,029,279,019,279,2715.853.000
19 mar 20249,019,088,999,009,0012.131.700
18 mar 20249,129,149,079,089,0811.785.100
15 mar 20249,129,239,119,149,1417.221.100
14 mar 20249,179,208,948,988,9819.341.500
13 mar 20249,139,259,129,179,1714.901.800
12 mar 20249,189,259,129,229,2214.604.900
11 mar 20249,029,119,019,119,1114.785.300
08 mar 20249,039,098,938,978,9715.655.900
07 mar 20248,909,028,899,029,0214.487.600
06 mar 20248,878,888,788,868,8618.884.500
05 mar 20248,648,818,638,728,7216.261.400
04 mar 20248,678,788,678,718,7113.841.200
01 mar 20248,688,718,578,668,6615.270.000
29 feb 20248,528,558,378,508,5015.294.800
29 feb 20240.267 Dividendo
28 feb 20248,688,718,618,638,3616.063.200
27 feb 20248,598,628,548,568,3011.457.200
26 feb 20248,578,608,468,528,2617.649.900
23 feb 20248,468,518,418,508,2415.460.700
22 feb 20248,348,488,328,468,2018.882.300
21 feb 20248,338,458,298,458,1920.469.100
20 feb 20248,208,398,188,378,1124.253.700
16 feb 20247,507,547,447,477,2414.507.300
15 feb 20247,247,407,247,377,1414.937.800
14 feb 20247,247,287,207,247,0210.192.200
13 feb 20247,227,237,077,126,9015.359.500
12 feb 20247,267,397,267,327,0910.218.400
09 feb 20247,327,347,267,327,097.542.400
08 feb 20247,397,417,297,357,126.307.000
07 feb 20247,457,477,327,437,2010.773.600
06 feb 20247,467,517,447,507,279.325.400
05 feb 20247,507,537,387,427,1912.148.000
02 feb 20247,767,797,667,707,4621.506.300
01 feb 20247,667,707,477,657,4125.513.500
31 gen 20247,737,787,547,547,3123.229.400
30 gen 20247,687,797,687,767,5215.670.300
29 gen 20247,617,677,547,667,4215.779.100
26 gen 20247,707,747,657,727,4819.452.400
25 gen 20247,587,617,467,547,3121.605.900
24 gen 20247,647,667,577,587,3519.274.200
23 gen 20247,567,617,507,587,3516.858.200
22 gen 20247,437,537,427,487,2515.352.300
19 gen 20247,267,377,237,367,1317.320.200
18 gen 20247,287,317,217,297,0617.159.400
17 gen 20247,187,257,167,227,0017.339.900
16 gen 20247,327,337,237,277,0520.099.700
12 gen 20247,657,707,477,527,2927.873.100
11 gen 20247,667,697,477,527,2926.340.600
10 gen 20247,917,957,877,937,6821.479.100
09 gen 20247,988,007,887,907,6622.304.000
08 gen 20248,018,117,978,107,8521.618.900
05 gen 20247,968,117,958,037,7822.600.000
04 gen 20247,888,057,877,947,6921.791.800
03 gen 20247,817,957,787,877,6327.234.800
02 gen 20247,918,037,877,927,6721.972.700
29 dic 20237,897,917,837,887,6413.868.800
28 dic 20237,907,957,887,897,6511.084.100
27 dic 20237,938,007,927,957,7011.009.200
26 dic 20237,868,007,857,977,7211.781.400
22 dic 20237,827,937,827,877,637.117.500
21 dic 20237,757,797,717,767,528.673.300
20 dic 20237,787,827,657,677,4312.674.100
19 dic 20237,617,667,617,627,3811.597.300
18 dic 20237,547,557,467,487,257.139.000
15 dic 20237,557,617,487,487,2511.520.600
14 dic 20237,687,937,657,787,5428.311.000
13 dic 20237,207,467,157,457,2221.079.000
12 dic 20237,257,277,197,257,0315.806.300
11 dic 20237,287,317,247,297,0617.387.100
08 dic 20237,227,357,217,347,1117.508.400
07 dic 20237,087,177,067,166,9414.511.500
06 dic 20237,107,207,067,076,8519.214.700
05 dic 20237,117,137,027,046,8219.935.600
04 dic 20237,287,367,067,086,8636.337.800
01 dic 20237,227,427,207,407,1718.877.700
30 nov 20237,227,267,167,227,0018.402.700
29 nov 20237,157,287,147,227,0017.631.400
28 nov 20237,157,187,117,166,948.280.100
27 nov 20237,177,207,107,146,9215.840.500
24 nov 20237,167,247,147,227,005.112.300
22 nov 20237,067,087,037,076,8513.389.400
21 nov 20237,127,187,107,136,918.416.600
20 nov 20237,137,187,137,186,969.769.500
17 nov 20237,117,227,087,206,9810.877.400
16 nov 20236,936,966,916,946,7313.318.900
15 nov 20237,027,056,986,996,7713.395.100
14 nov 20236,846,966,836,916,7011.632.700
13 nov 20236,706,756,686,716,508.506.500
10 nov 20236,636,736,586,716,5013.120.000
09 nov 20236,746,786,646,666,4511.944.200
08 nov 20236,706,756,676,686,478.926.600
07 nov 20236,726,746,676,696,486.372.400
06 nov 20236,866,876,736,756,5413.615.200
*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...