Mercados españoles cerrados en 8 hrs 29 min

Barclays PLC (BARC.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
204,00+12,86 (+6,73%)
A partir del 04:55PM BST. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 20240,000,000,00204,00204,00182.597.571
24 abr 2024192,56193,46190,24191,14191,14159.914.286
23 abr 2024191,24193,58190,48192,24192,2481.046.062
22 abr 2024188,16190,04186,84189,18189,1842.043.695
19 abr 2024182,28185,90181,50185,84185,8459.013.824
18 abr 2024181,30183,98181,14183,98183,9872.982.970
17 abr 2024177,78181,10177,41179,94179,9458.349.174
16 abr 2024178,94180,48176,24178,48178,48144.230.906
15 abr 2024183,80185,00182,20183,14183,1441.143.593
12 abr 2024185,14186,71182,46182,86182,8667.912.255
11 abr 2024186,92188,93182,56183,64183,6480.275.550
10 abr 2024189,94190,96187,40189,48189,4851.917.164
09 abr 2024192,44193,44188,90188,90188,9050.866.409
08 abr 2024189,32193,68188,30193,18193,1842.259.039
05 abr 2024190,06191,48188,56189,74189,7445.929.447
04 abr 2024188,74194,80187,77193,16193,16101.520.061
03 abr 2024183,54189,24183,52188,54188,5473.013.964
02 abr 2024181,96185,52181,90184,12184,1295.958.125
28 mar 2024183,32185,74182,82183,20183,2054.858.025
27 mar 2024179,64183,28179,64181,52181,5285.794.046
26 mar 2024181,00181,82179,96180,78180,78128.129.984
25 mar 2024180,72182,68179,94181,48181,4882.797.106
22 mar 2024181,62182,86179,84180,80180,8034.353.481
21 mar 2024179,00184,11178,76181,84181,8481.665.407
20 mar 2024174,06175,98173,80175,74175,7488.814.638
19 mar 2024175,80176,80174,10175,06175,0638.894.707
18 mar 2024176,62177,50175,70176,52176,5243.582.971
15 mar 2024174,14178,64174,00176,92176,92117.586.336
14 mar 2024176,56177,78173,82174,40174,4042.841.599
13 mar 2024177,64179,32175,02177,06177,0679.857.591
12 mar 2024174,66178,46174,01177,58177,5863.898.102
11 mar 2024169,38174,38169,06173,80173,80137.094.836
08 mar 2024172,64173,88168,04172,24172,2459.143.288
07 mar 2024171,20173,44170,26173,06173,06111.717.909
06 mar 2024169,00173,51168,87170,92170,9287.938.434
05 mar 2024168,24170,32167,62169,46169,4655.762.395
04 mar 2024168,32170,46167,28170,14170,1473.813.990
01 mar 2024165,12172,08164,98169,52169,52187.325.677
29 feb 2024163,66166,66162,18164,46164,46110.800.848
29 feb 20245.3 Dividendo
28 feb 2024166,18169,90166,14168,90163,6056.183.655
27 feb 2024164,60167,48164,60166,86161,6238.751.376
26 feb 2024162,90167,14162,82165,84160,6459.511.408
23 feb 2024162,86164,88162,38163,74158,6055.444.497
22 feb 2024163,28164,32159,10163,68158,5453.761.544
21 feb 2024162,80166,68159,39162,76157,65163.049.918
20 feb 2024157,54162,98149,76161,80156,72143.877.464
19 feb 2024146,56150,46146,50149,00144,3238.658.012
16 feb 2024144,84147,88143,20146,72142,1238.348.527
15 feb 2024143,00144,45141,67143,42138,9255.601.953
14 feb 2024140,48143,20140,48142,02137,5617.014.136
13 feb 2024142,86143,31139,54140,48136,0791.445.142
12 feb 2024142,22143,62141,16142,88138,4022.934.953
09 feb 2024143,84144,40141,10142,28137,8228.838.646
08 feb 2024145,36146,02143,04143,16138,6721.760.942
07 feb 2024146,36147,00143,04144,40139,8777.270.341
06 feb 2024146,52147,88146,16146,30141,7148.838.185
05 feb 2024150,66151,28145,34145,68141,1166.340.122
02 feb 2024148,76152,01148,44150,72145,9931.830.750
01 feb 2024146,44149,36145,14146,04141,4630.614.570
31 ene 2024150,90151,22148,42148,42143,7667.089.613
30 ene 2024148,60150,62147,94150,26145,5421.202.090
29 ene 2024149,42150,66147,35147,54142,9131.299.311
26 ene 2024146,76150,40146,48149,24144,5629.055.466
25 ene 2024146,96147,58145,02145,38140,8247.524.415
24 ene 2024148,32149,64146,44147,34142,7284.852.530
23 ene 2024145,76147,90145,74146,78142,1727.395.162
22 ene 2024143,66145,64143,12144,94140,3936.259.223
19 ene 2024142,38143,04140,36141,04136,61113.629.727
18 ene 2024140,84141,94139,42140,72136,3042.768.637
17 ene 2024140,20141,85138,40140,68136,2745.080.070
16 ene 2024143,94145,08141,19141,40136,9635.953.235
15 ene 2024145,32147,04144,30144,98140,43133.986.526
12 ene 2024146,38149,15145,54145,54140,9750.953.321
11 ene 2024152,00152,64144,82145,58141,0191.243.689
10 ene 2024152,88154,52152,32152,64147,8569.093.738
09 ene 2024153,26154,96153,26154,28149,4418.430.452
08 ene 2024154,14155,68153,96154,82149,96103.418.887
05 ene 2024153,34156,38152,70155,60150,7237.399.562
04 ene 2024153,00155,84152,58155,58150,70108.657.862
03 ene 2024155,30156,40152,15153,12148,3260.606.163
02 ene 2024154,10155,50153,40155,28150,4194.542.523
29 dic 2023153,38153,82152,96153,78148,9510.578.303
28 dic 2023153,46154,04152,80153,50148,6821.442.794
27 dic 2023152,60154,72150,86153,66148,8426.184.336
22 dic 2023149,90152,08149,88151,78147,0213.070.297
21 dic 2023150,04152,56148,88151,42146,6755.268.216
20 dic 2023151,22152,36146,76151,64146,8875.955.329
19 dic 2023145,56148,48144,74147,66143,0342.444.436
18 dic 2023145,20148,02144,18146,50141,9022.514.276
15 dic 2023150,78151,76145,97146,64142,04103.975.982
14 dic 2023143,90150,60143,42150,00145,29176.673.102
13 dic 2023140,54142,54139,46141,08136,6559.678.930
12 dic 2023143,04143,90141,60141,68137,2336.126.207
11 dic 2023143,82144,64141,70142,50138,0359.341.287
08 dic 2023140,72144,60139,28143,28138,7858.692.654
07 dic 2023139,20141,10138,10140,14135,7444.771.743
06 dic 2023140,46141,26138,34140,24135,84309.071.142
05 dic 2023136,50140,50136,50139,46135,08117.463.540
04 dic 2023142,80143,72141,39142,98138,4958.569.218
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...