Mercados españoles cerrados

Barclays PLC (BARC.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
228,40-2,10 (-0,91%)
Al cierre: 04:38PM BST
Intervalo de fechas:
24 jul 2023 - 24 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jul 2024229,15230,63227,60228,40228,4041.895.286
23 jul 2024231,50232,00229,50230,50230,5025.145.346
22 jul 2024229,65231,55228,00230,85230,8526.026.695
19 jul 2024225,35232,10224,25228,65228,6526.127.466
18 jul 2024232,60234,30228,40228,60228,6030.816.784
17 jul 2024227,50233,05227,30230,70230,7058.691.836
16 jul 2024224,55227,70222,55227,35227,3539.118.646
15 jul 2024219,00225,75217,70225,75225,7550.879.577
12 jul 2024224,20225,35221,25222,45222,4532.863.299
11 jul 2024220,05222,60218,00222,60222,6039.455.797
10 jul 2024217,15219,65215,40219,55219,5537.845.061
09 jul 2024221,80223,45215,40216,75216,7542.282.199
08 jul 2024219,55225,75218,25222,05222,0542.154.602
05 jul 2024223,95226,20219,35220,55220,5562.764.166
04 jul 2024219,00224,60216,80224,35224,3570.585.662
03 jul 2024213,30218,15212,85218,15218,1547.996.480
02 jul 2024212,00214,50210,15210,75210,7542.471.582
01 jul 2024212,00214,46207,60213,20213,2039.103.981
28 jun 2024210,15211,95208,79208,90208,9040.264.979
27 jun 2024206,25211,55204,60209,75209,7555.243.693
26 jun 2024207,10207,92204,65205,85205,8586.932.141
25 jun 2024207,40208,80205,75206,15206,1562.344.856
24 jun 2024204,95209,30203,85207,55207,5550.595.956
21 jun 2024208,05210,85202,90204,85204,8585.228.878
20 jun 2024206,45208,96205,40208,05208,0578.618.616
19 jun 2024206,30208,30205,70206,70206,7034.889.006
18 jun 2024207,20207,90205,15206,00206,0058.351.028
17 jun 2024203,75205,70202,05204,90204,9079.510.265
14 jun 2024205,75206,18197,66202,00202,0077.082.657
13 jun 2024208,10208,40204,65205,15205,1591.990.995
12 jun 2024210,50212,65206,25208,70208,70130.991.228
11 jun 2024215,45216,60208,80209,05209,0562.590.795
10 jun 2024214,70218,60212,50214,75214,7541.892.783
07 jun 2024216,05218,25213,30217,25217,2596.238.708
06 jun 2024212,75216,25211,35216,15216,1578.914.345
05 jun 2024216,30216,65211,82212,65212,6554.732.210
04 jun 2024218,65219,35215,00215,00215,0096.266.689
03 jun 2024222,05224,30219,00219,20219,2047.887.792
31 may 2024219,20221,10217,20220,00220,0082.218.581
30 may 2024212,55219,85211,25218,55218,5547.795.152
29 may 2024218,25220,45213,60214,15214,1581.883.936
28 may 2024216,65220,20214,85219,10219,1097.926.592
24 may 2024212,55216,70210,70216,15216,1542.916.160
23 may 2024211,30216,02209,90215,00215,0059.978.110
22 may 2024217,10218,90211,45211,45211,4576.075.814
21 may 2024215,35218,10213,55217,55217,5534.485.145
20 may 2024217,35218,55216,30216,75216,7524.874.213
17 may 2024214,55217,90214,10216,75216,7538.843.437
16 may 2024213,30215,55211,80214,90214,9045.743.448
15 may 2024217,55218,85212,15213,10213,1039.563.337
14 may 2024214,10218,02212,65217,20217,2036.942.402
13 may 2024213,95216,20212,65214,55214,5534.622.487
10 may 2024213,30215,15211,95213,95213,9544.867.099
09 may 2024215,00215,00211,90213,25213,2532.434.866
08 may 2024210,90213,20209,60211,65211,6554.664.931
07 may 2024204,25210,67204,10210,35210,3595.337.526
03 may 2024202,50203,40199,54202,35202,3547.827.113
02 may 2024204,85204,85204,85201,00201,0022.410.988
01 may 2024200,75203,05203,05203,45203,4567.105.158
30 abr 2024202,65206,05201,80202,70202,7046.614.733
29 abr 2024204,00207,50202,70203,65203,6541.778.612
26 abr 2024202,00205,00199,08204,35204,35107.959.690
25 abr 2024195,96206,70194,00204,00204,00174.179.117
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...