Mercados españoles cerrados en 3 hrs 44 min

Barclays PLC (BCY.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,2870-0,0140 (-0,61%)
A partir del 08:04AM CEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20242,28702,28702,28702,28702,28702500
30 abr 20242,30102,30102,30102,30102,3010-
29 abr 20242,30102,30102,30102,30102,3010-
26 abr 20242,30202,30202,30202,30202,3020-
25 abr 20242,14102,14102,14102,14102,1410-
24 abr 20242,15202,15202,15202,15202,1520-
23 abr 20242,19202,19202,19202,19202,1920-
22 abr 20242,07602,07602,07602,07602,0760-
19 abr 20242,06602,06602,06602,06602,0660-
18 abr 20242,02202,02202,02202,02202,0220-
17 abr 20242,01302,01302,01302,01302,0130-
16 abr 20242,06502,06502,06502,06502,0650-
15 abr 20242,06002,06002,06002,06002,0600-
12 abr 20242,06802,06802,06802,06802,0680-
11 abr 20242,13002,13002,13002,13002,1300-
10 abr 20242,12202,12202,12202,12202,1220-
09 abr 20242,26702,26702,26702,26702,2670-
08 abr 20242,13002,13002,13002,13002,1300-
05 abr 20242,16602,16602,16602,16602,1660-
04 abr 20242,12602,12602,12602,12602,1260-
03 abr 20242,06702,06702,06702,06702,0670-
02 abr 20242,20002,20002,20002,20002,2000-
28 mar 20242,03702,03702,03702,03702,0370-
27 mar 20242,02602,02602,02602,02602,0260-
26 mar 20242,13502,13502,13502,13502,1350-
25 mar 20242,02702,02702,02702,02702,0270-
22 mar 20241,97001,97001,97001,97001,9700-
21 mar 20241,97701,97701,97701,97701,9770-
20 mar 20241,97001,97001,97001,97001,9700-
19 mar 20241,98501,98501,98501,98501,9850-
18 mar 20242,00202,00202,00202,00202,0020-
15 mar 20241,96601,96601,96601,96601,9660-
14 mar 20241,99101,99101,99101,99101,9910-
13 mar 20242,00102,00102,00102,00102,0010-
12 mar 20241,96101,96101,96101,96101,9610-
11 mar 20241,95101,95101,95101,95101,9510-
08 mar 20241,95101,95101,95101,95101,9510-
07 mar 20241,92101,92101,92101,92101,9210-
06 mar 20241,90701,90701,90701,90701,9070-
05 mar 20241,91301,91301,91301,91301,9130-
04 mar 20241,97121,97121,97121,97121,9712-
01 mar 20241,85101,85101,85101,85101,8510-
29 feb 20241,90101,90101,90101,90101,9010-
29 feb 20240.053 Dividendo
28 feb 20241,87701,87701,87701,87701,8240-
27 feb 20241,86301,86301,86301,86301,8104-
26 feb 20241,90101,90101,90101,90101,8473-
23 feb 20241,84101,84101,84101,84101,7890-
22 feb 20241,82701,82701,82701,82701,7754-
21 feb 20241,81801,81801,81801,81801,7667-
20 feb 20241,77701,77701,77701,77701,7268-
19 feb 20241,65101,65101,65101,65101,6044-
16 feb 20241,73321,73321,73321,73321,6843-
15 feb 20241,69681,69681,69681,69681,6489-
14 feb 20241,65001,65001,65001,65001,6034-
13 feb 20241,66801,66801,66801,66801,6209-
12 feb 20241,66801,66801,66801,66801,6209-
09 feb 20241,67001,67001,67001,67001,6228-
08 feb 20241,67001,67001,67001,67001,6228-
07 feb 20241,68001,68001,68001,68001,6326-
06 feb 20241,67001,67001,67001,67001,6228-
05 feb 20241,70101,70101,70101,70101,6530-
02 feb 20241,67001,67001,67001,67001,6228-
01 feb 20241,67501,67501,67501,67501,6277-
31 ene 20241,70021,70021,70021,70021,6522-
30 ene 20241,67001,67001,67001,67001,6228-
29 ene 20241,68301,68301,68301,68301,6355-
26 ene 20241,66801,66801,66801,66801,6209-
25 ene 20241,67101,67101,67101,67101,6238-
24 ene 20241,67001,67001,67001,67001,6228-
23 ene 20241,66801,66801,66801,66801,6209-
22 ene 20241,67001,67001,67001,67001,6228-
19 ene 20241,58101,58101,58101,58101,5364-
18 ene 20241,57601,57601,57601,57601,5315-
17 ene 20241,58101,58101,58101,58101,5364-
16 ene 20241,62001,62001,62001,62001,5743-
15 ene 20241,63101,63101,63101,63101,5849-
12 ene 20241,63101,63101,63101,63101,5849-
11 ene 20241,78201,78201,78201,78201,7317-
10 ene 20241,78201,78201,78201,78201,7317-
09 ene 20241,78101,78101,78101,78101,7307-
08 ene 20241,75201,75201,75201,75201,7025-
05 ene 20241,75201,75201,75201,75201,7025-
04 ene 20241,75201,75201,75201,75201,7025-
03 ene 20241,72201,72201,72201,72201,6734-
02 ene 20241,71101,71101,71101,71101,6627-
29 dic 20231,70301,77581,70301,77581,7257-
28 dic 20231,70401,70401,70401,70401,6559-
27 dic 20231,68301,68301,68301,68301,6355-
22 dic 20231,68221,68221,68221,68221,6347-
21 dic 20231,68401,68401,68401,68401,6364-
20 dic 20231,65101,65101,65101,65101,6044-
19 dic 20231,63201,63201,63201,63201,5859-
18 dic 20231,64101,64101,64101,64101,5947-
15 dic 20231,67601,67601,67601,67601,6287-
14 dic 20231,64601,64601,64601,64601,5995-
13 dic 20231,63021,63021,63021,63021,5842-
12 dic 20231,69001,69001,69001,69001,6423-
11 dic 20231,60501,60501,60501,60501,5597-
08 dic 20231,57301,57301,57301,57301,5286-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...