Mercados españoles abiertos en 53 mins
S&P 500
4.229,45 -58,94 (-1,37%) Nasdaq
13.059,47 -248,31 (-1,87%) NIKKEI 225
30.581,44 -656,50 (-2,10%) Dólar/Euro
1,0470 +0,0001 (+0,01%) Petróleo Brent
90,72 -0,20 (-0,22%) Bitcoin EUR
26.191,10 -148,37 (-0,56%)
Barclays PLC (BARC.SW)
Swiss - Swiss Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 05:30PM CEST
Intervalo de fechas:
04 oct 2022 - 04 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 oct 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 02 oct 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 29 sept 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 28 sept 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 27 sept 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 26 sept 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 25 sept 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 22 sept 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 21 sept 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 20 sept 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 19 sept 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 18 sept 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 15 sept 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 14 sept 2023 | - | - | - | - | - | - |
| 13 sept 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 12 sept 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 11 sept 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 08 sept 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 07 sept 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 06 sept 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 05 sept 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 04 sept 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 01 sept 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 31 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 30 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 29 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 28 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 25 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 24 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 23 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 22 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 21 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 18 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 17 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 16 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 15 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 14 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 11 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 10 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 10 ago 2023 | 0.030117 Dividendo | |||||
| 09 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 08 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 07 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 04 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 03 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 02 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 31 jul 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 28 jul 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 27 jul 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 26 jul 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 25 jul 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | 26.166.700 |
| 24 jul 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 21 jul 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 20 jul 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 19 jul 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | 7.731.876 |
| 18 jul 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 17 jul 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | 600.000 |
| 14 jul 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 13 jul 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 12 jul 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 11 jul 2023 | - | - | - | - | - | - |
| 10 jul 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 07 jul 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 06 jul 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 05 jul 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 04 jul 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 03 jul 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 30 jun 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 29 jun 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | 1.555.639 |
| 28 jun 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 27 jun 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 26 jun 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 23 jun 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 22 jun 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 21 jun 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 20 jun 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 19 jun 2023 | - | - | - | - | - | - |
| 16 jun 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 15 jun 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | 23.048.120 |
| 14 jun 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 13 jun 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 12 jun 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 09 jun 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 08 jun 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | 32.459.100 |
| 07 jun 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 06 jun 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 05 jun 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 02 jun 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 01 jun 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 31 may 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 30 may 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 26 may 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 25 may 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 24 may 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 23 may 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 22 may 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 19 may 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 17 may 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 16 may 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| 15 may 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6799 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
