Mercados españoles cerrados en 2 hrs 33 min

Barclays PLC (BCLYF)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,75000,0000 (0,00%)
Al cierre: 12:33PM EDT
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun 20242,73002,73002,73002,73002,73003800
03 jun 20242,75002,81002,70002,78002,7800121.400
31 may 20242,80002,80002,74002,74002,74006000
30 may 20242,77002,77002,73002,73002,73008400
29 may 20242,71002,71002,71002,71002,7100900
28 may 20242,69002,80002,69002,69002,6900257.400
24 may 20242,70002,74002,70002,70002,70003300
23 may 20242,81002,81002,70002,70002,70001600
22 may 20242,71002,73002,65002,65002,65007100
21 may 20242,65002,65002,52002,52002,520011.800
20 may 20242,72002,77002,72002,72002,7200258.700
17 may 20242,69002,75002,69002,70002,7000165.500
16 may 20242,68002,68002,68002,68002,6800200
15 may 20242,71002,71002,60002,60002,60009800
14 may 20242,62002,70002,62002,68002,680083.100
13 may 20242,65002,70002,56002,56002,560053.600
10 may 20242,64002,70002,58002,65002,6500380.400
09 may 20242,62002,62002,56002,56002,560019.300
08 may 20242,53002,54002,53002,53002,530032.300
07 may 20242,59002,63002,55002,55002,5500138.300
06 may 20242,50002,55002,44002,51002,510037.000
03 may 20242,40002,55002,40002,40002,40005000
02 may 20242,73002,73002,35002,55002,550027.900
01 may 20242,65002,65002,52002,52002,52002500
30 abr 20242,52002,59002,43002,59002,590064.500
29 abr 20242,45002,56002,45002,46002,4600165.500
26 abr 20242,46002,56002,46002,56002,5600473.400
25 abr 20242,50002,57002,26002,40002,4000581.000
24 abr 20242,49002,49002,28002,28002,2800481.600
23 abr 20242,37002,37002,31002,31002,31001700
22 abr 20242,30002,30002,30002,30002,300046.400
19 abr 20242,30002,39002,30002,30002,300010.700
18 abr 20242,23002,28002,23002,28002,2800600
17 abr 20242,23002,24002,14002,21002,210066.200
16 abr 20242,22002,23002,21002,23002,230023.500
15 abr 20242,30002,39002,20002,30002,30007200
12 abr 20242,30002,31002,28002,28002,280010.100
11 abr 20242,30002,30002,26002,26002,26009400
10 abr 20242,38002,43002,38002,43002,43005700
09 abr 20242,42002,42002,34002,38002,380091.300
08 abr 20242,38002,44002,34002,34002,340075.900
05 abr 20242,37002,44002,30002,38002,3800163.300
04 abr 20242,40002,44002,40002,44002,44007500
03 abr 20242,33002,34002,27002,34002,340014.200
02 abr 20242,32002,32002,28002,32002,32004500
01 abr 20242,24002,38002,18002,36002,360023.600
28 mar 20242,33002,38002,29002,32002,3200126.100
27 mar 20242,43002,43002,23002,34002,340051.000
26 mar 20242,30002,33002,29002,29002,290023.700
25 mar 20242,29002,39002,19002,30002,30007500
22 mar 20242,40002,40002,19002,29002,290010.400
21 mar 20242,28002,32002,28002,32002,320018.100
20 mar 20242,20002,20002,20002,20002,20007600
19 mar 20242,35002,35002,08002,23002,230026.100
18 mar 20242,19002,28002,19002,28002,28009100
15 mar 20242,26002,26002,18002,23002,230032.300
14 mar 20242,25002,25002,24002,24002,2400274.700
13 mar 20242,15002,15002,15002,15002,1500500
12 mar 20242,22002,22002,22002,22002,22004700
11 mar 20242,32002,32002,18002,22002,22009200
08 mar 20242,13002,25002,13002,25002,250019.800
07 mar 20242,01002,22002,01002,17002,170017.000
06 mar 20241,95002,16001,95002,13002,130036.400
05 mar 20242,15002,19002,15002,19002,19006700
04 mar 20242,14002,16002,12002,16002,160033.100
01 mar 20242,13002,18002,13002,14002,1400248.900
29 feb 20242,08002,08002,04002,04002,0400894.300
29 feb 20240.067 Dividendo
28 feb 20242,15002,15002,11002,15002,083020.900
27 feb 20242,12002,12002,07002,07002,00555900
26 feb 20242,11002,11002,11002,11002,0442201.800
23 feb 20242,10002,10002,02002,06001,995813.200
22 feb 20242,07002,07002,07002,07002,0055514.800
21 feb 20242,06002,06002,06002,06001,9958128.300
20 feb 20242,00002,09001,99001,99001,92801.177.400
16 feb 20241,83001,89001,80001,85001,792380.000
15 feb 20241,80001,80001,76001,80001,743962.200
14 feb 20241,79001,79001,74001,74001,68585500
13 feb 20241,78001,78001,78001,78001,724516.600
12 feb 20241,79001,80001,79001,80001,74393500
09 feb 20241,77001,85001,77001,80001,7439511.400
08 feb 20241,78001,82001,78001,82001,763352.300
07 feb 20241,83001,83001,83001,83001,7730300
06 feb 20241,85001,90001,85001,85001,792314.300
05 feb 20241,81001,87001,81001,84001,782728.300
02 feb 20241,96001,96001,85001,85001,792340.500
01 feb 20241,84001,86001,80001,86001,8020198.600
31 ene 20241,91001,91001,90001,90001,840825.000
30 ene 20241,89001,91001,89001,90001,840834.600
29 ene 20241,88001,90001,85001,85001,792336.200
26 ene 20241,90001,94001,89001,89001,831136.800
25 ene 20241,87001,87001,81001,86001,8020123.100
24 ene 20241,89001,89001,88001,89001,831123.600
23 ene 20241,86001,92001,86001,87001,811729.100
22 ene 20241,85001,89001,80001,84001,782763.600
19 ene 20241,79001,80001,74001,80001,74393900
18 ene 20241,90001,90001,71001,79001,734278.600
17 ene 20241,77001,81001,77001,78001,724512.600
16 ene 20241,81001,84001,77001,81001,753637.700
12 ene 20241,89001,89001,81001,86001,80209000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...