Mercados españoles cerrados

Barclays PLC (BCY.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,6400+0,1580 (+6,37%)
Al cierre: 08:58AM CEST
Intervalo de fechas:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 20242,53102,64002,53102,64002,640055.000
30 may 20242,48202,48202,48202,48202,4820-
29 may 20242,47702,47702,47702,47702,4770-
28 may 20242,44202,44202,44202,44202,4420-
27 may 20242,52602,52602,52602,52602,5260-
24 may 20242,42702,42702,42702,42702,4270-
23 may 20242,41202,41202,41202,41202,4120-
22 may 20242,54002,54002,54002,54002,5400-
21 may 20242,53002,53002,53002,53002,5300-
20 may 20242,50102,50102,50102,50102,5010-
17 may 20242,50002,50002,50002,50002,5000-
16 may 20242,50202,52202,50202,52202,52204000
15 may 20242,49902,49902,49902,49902,4990-
14 may 20242,47002,47002,47002,47002,4700-
13 may 20242,42302,42302,42302,42302,4230-
10 may 20242,38202,38202,38202,38202,3820-
09 may 20242,36602,36602,36602,36602,3660-
08 may 20242,41702,41702,41702,41702,4170-
07 may 20242,27002,27002,27002,27002,2700-
06 may 20242,27002,27002,27002,27002,2700-
03 may 20242,26002,26002,26002,26002,2600-
02 may 20242,28702,28702,28702,28702,2870-
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 20242,19002,19002,19002,19002,1900-
22 abr 20242,07602,19602,07602,19602,1960482
19 abr 20242,06602,06602,06602,06602,06602
18 abr 20242,02202,02202,02202,02202,0220-
17 abr 20242,01202,01202,01202,01202,0120-
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 20242,16602,16602,16602,16602,1660-
08 abr 20242,13002,13002,13002,13002,1300-
05 abr 20242,16602,16602,16602,16602,1660-
04 abr 20242,11602,26802,11602,26802,2680500
03 abr 20242,06702,06702,06702,06702,0670-
02 abr 20242,22802,22802,22802,22802,2280300
28 mar 20242,03702,03702,03702,03702,0370-
27 mar 20242,02602,02602,02602,02602,0260-
26 mar 20242,03602,03602,03602,03602,0360-
25 mar 20242,02702,02702,02702,02702,0270-
22 mar 20242,04002,04002,04002,04002,0400-
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 20241,90401,90401,90401,90401,9040-
01 mar 20241,85102,01251,85102,01252,01257272
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 20241,90101,90101,90101,90101,8473200
23 feb 20241,84101,95101,84101,95101,89592164
22 feb 20241,82701,82701,82701,82701,7754-
21 feb 20241,81801,81801,81801,81801,7667-
20 feb 20241,67501,67501,67501,67501,6277-
19 feb 20241,65101,65101,65101,65101,6044-
16 feb 20241,73321,73321,73041,73041,68151000
15 feb 20241,65101,65101,65101,65101,6044-
14 feb 20241,65001,65001,65001,65001,6034-
13 feb 20241,66801,66801,65761,65761,61081500
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 20241,62001,66881,62001,66881,62171000
15 ene 20241,63101,63101,63101,63101,5849-
12 ene 20241,63101,63101,63101,63101,5849-
11 ene 20241,78201,78201,78201,78201,7317-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...