Mercados españoles abiertos en 1 hr 51 mins

Barclays PLC (BARC.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
106,60-3,92 (-3,55%)
Al cierre: 5:08PM GMT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 oct. 2020112,62113,00106,60106,60106,6052.849.727
26 oct. 2020110,54114,38106,54110,52110,5252.191.345
23 oct. 2020108,50113,30106,54111,54111,5497.495.567
22 oct. 2020101,38104,92100,66104,28104,2831.440.511
21 oct. 2020104,92106,00102,64102,72102,7237.940.575
20 oct. 2020102,34105,20102,34104,32104,3228.477.306
19 oct. 2020102,50104,08101,12103,36103,3622.865.749
16 oct. 2020101,20102,6499,00101,80101,8037.486.411
15 oct. 2020100,50100,7797,98100,12100,1236.727.928
14 oct. 2020101,84103,68100,82101,54101,5432.678.409
13 oct. 2020106,44106,44101,72102,10102,1055.347.707
12 oct. 2020107,28108,00105,42105,84105,8429.455.602
09 oct. 2020107,94109,00106,54107,28107,2850.394.313
08 oct. 2020105,44107,78104,42107,10107,1036.922.959
07 oct. 2020103,84107,46103,42104,50104,5072.284.882
06 oct. 2020100,88104,1899,82104,18104,1861.172.964
05 oct. 202099,70100,6898,0899,4599,4580.935.616
02 oct. 202097,4898,3096,4997,7197,7135.973.115
01 oct. 202098,8499,9196,9098,0098,0039.991.603
30 sept. 202096,5899,5495,8597,6197,6141.223.431
29 sept. 202097,1198,2896,3197,2597,2538.484.870
28 sept. 202093,5098,4492,9198,0098,0048.500.179
25 sept. 202094,2494,6391,1391,5591,5533.180.100
24 sept. 202090,7795,0590,7492,8792,8743.704.705
23 sept. 202093,1996,2092,2592,9092,9040.643.007
22 sept. 202092,7594,1191,4091,9791,9740.473.692
21 sept. 202096,0496,6788,9092,1692,1678.895.072
18 sept. 202099,66100,2097,4297,4297,4273.544.325
17 sept. 2020101,08101,3299,00100,54100,5446.856.482
16 sept. 2020102,40103,40100,54102,96102,9627.509.156
15 sept. 2020103,22103,58102,22102,64102,6428.600.393
14 sept. 2020103,40103,90102,20103,62103,6217.394.692
11 sept. 2020104,98104,98102,58102,62102,6221.647.791
10 sept. 2020103,80106,30102,56105,04105,0429.812.789
09 sept. 2020103,02104,88102,36104,88104,8843.584.298
08 sept. 2020106,98108,02103,60104,28104,2836.782.017
07 sept. 2020107,60108,70106,26106,94106,9414.729.583
04 sept. 2020105,04108,58104,94106,88106,8830.751.373
03 sept. 2020104,26108,30103,95105,56105,5629.996.389
02 sept. 2020106,04107,42103,18103,50103,5047.192.541
01 sept. 2020110,42111,16105,86105,90105,9060.998.790
28 ago. 2020111,28112,79110,60111,96111,9637.493.134
27 ago. 2020109,76111,83109,68110,54110,5420.808.450
26 ago. 2020109,38110,74108,26110,40110,4027.591.235
25 ago. 2020111,04112,46109,00109,14109,1428.228.370
24 ago. 2020108,74110,40106,18110,40110,4026.568.183
21 ago. 2020107,40108,40106,14108,00108,0034.233.555
20 ago. 2020107,98108,52106,54107,58107,5824.819.348
19 ago. 2020107,50110,20107,06110,20110,2018.545.911
18 ago. 2020107,30110,68106,52108,12108,1225.067.936
17 ago. 2020108,66110,86107,92107,94107,9424.990.890
14 ago. 2020108,32109,44105,54109,20109,2031.089.405
13 ago. 2020110,50111,68108,08108,08108,0821.609.203
12 ago. 2020112,30112,94111,16111,50111,5029.669.867
11 ago. 2020107,02112,24106,88111,76111,7639.001.421
10 ago. 2020106,26107,48105,34106,64106,6425.747.440
07 ago. 2020105,16105,58103,01104,60104,6044.275.008
06 ago. 2020106,42106,94104,36105,84105,8426.960.922
05 ago. 2020106,00107,60105,32107,34107,3439.314.509
04 ago. 2020104,52106,06103,64105,30105,30102.952.484
03 ago. 2020100,72104,0899,60103,82103,8240.276.909
31 jul. 2020101,68103,86100,24100,56100,5670.172.778
30 jul. 2020105,00105,3698,72100,78100,7859.871.200
29 jul. 2020112,88113,47104,00105,02105,0284.847.529
28 jul. 2020111,00112,66110,38111,86111,8636.861.631
27 jul. 2020113,82152,82110,88111,00111,0030.918.441
24 jul. 2020115,10116,04113,60113,60113,6033.818.949
23 jul. 2020118,00118,16116,42116,46116,4628.397.331
22 jul. 2020116,74118,28114,98117,42117,4243.476.755
21 jul. 2020117,34120,71115,52116,64116,6437.541.275
20 jul. 2020115,48117,32114,74116,22116,2225.627.739
17 jul. 2020117,76118,76115,22116,40116,4039.498.898
16 jul. 2020119,82121,30118,08118,58118,5833.585.809
15 jul. 2020119,50121,40118,02120,30120,3060.019.172
14 jul. 2020118,28120,20116,46119,36119,3642.241.323
13 jul. 2020121,22121,64116,70119,56119,5650.200.490
10 jul. 2020111,62118,06111,00117,76117,7634.170.193
09 jul. 2020115,70116,00111,66111,96111,9630.987.302
08 jul. 2020114,00115,70113,90114,40114,4022.682.955
07 jul. 2020116,10117,29114,66114,96114,9630.825.878
06 jul. 2020117,00128,00115,94117,30117,3033.569.883
03 jul. 2020117,90118,38114,24115,72115,7232.838.722
02 jul. 2020115,06119,54113,90117,90117,9049.917.085
01 jul. 2020115,22116,08112,38113,54113,5428.248.870
30 jun. 2020115,12115,95112,56114,42114,4237.348.805
29 jun. 2020111,00115,36110,10114,50114,5049.161.840
26 jun. 2020114,24115,40110,98110,98110,9834.718.153
25 jun. 2020111,00113,76109,70112,62112,6268.711.572
24 jun. 2020116,16117,90111,84111,86111,8644.141.039
23 jun. 2020116,06118,98115,20116,90116,9041.982.797
22 jun. 2020115,84118,50114,58115,30115,3076.213.234
19 jun. 2020120,12120,64116,56116,56116,5695.260.381
18 jun. 2020118,86121,00117,05118,64118,6458.057.406
17 jun. 2020122,90124,28118,36119,38119,3852.763.860
16 jun. 2020121,46126,48119,16122,68122,6873.561.276
15 jun. 2020112,20118,82113,02116,10116,1045.669.811
12 jun. 2020112,50121,40112,00117,06117,0669.936.980
11 jun. 2020119,20120,76114,00115,00115,0076.691.563
10 jun. 2020126,28130,28123,36124,00124,0061.592.626
09 jun. 2020131,74132,46124,56125,28125,2891.790.897
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...