Mercado fechado

Barclays PLC (BARC.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
204,35+0,35 (+0,17%)
No fechamento: 05:15PM BST
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024202,00205,00199,08204,35204,35107.959.690
25 de abr. de 2024195,96206,70194,00204,00204,00174.179.117
24 de abr. de 2024192,56193,46190,24191,14191,14159.914.286
23 de abr. de 2024191,24193,58190,48192,24192,2481.046.062
22 de abr. de 2024188,16190,04186,84189,18189,1842.043.695
19 de abr. de 2024182,28185,90181,50185,84185,8459.013.824
18 de abr. de 2024181,30183,98181,14183,98183,9872.982.970
17 de abr. de 2024177,78181,10177,41179,94179,9458.349.174
16 de abr. de 2024178,94180,48176,24178,48178,48144.230.906
15 de abr. de 2024183,80185,00182,20183,14183,1441.143.593
12 de abr. de 2024185,14186,71182,46182,86182,8667.912.255
11 de abr. de 2024186,92188,93182,56183,64183,6480.275.550
10 de abr. de 2024189,94190,96187,40189,48189,4851.917.164
09 de abr. de 2024192,44193,44188,90188,90188,9050.866.409
08 de abr. de 2024189,32193,68188,30193,18193,1842.259.039
05 de abr. de 2024190,06191,48188,56189,74189,7445.929.447
04 de abr. de 2024188,74194,80187,77193,16193,16101.520.061
03 de abr. de 2024183,54189,24183,52188,54188,5473.013.964
02 de abr. de 2024181,96185,52181,90184,12184,1295.958.125
28 de mar. de 2024183,32185,74182,82183,20183,2054.858.025
27 de mar. de 2024179,64183,28179,64181,52181,5285.794.046
26 de mar. de 2024181,00181,82179,96180,78180,78128.129.984
25 de mar. de 2024180,72182,68179,94181,48181,4882.797.106
22 de mar. de 2024181,62182,86179,84180,80180,8034.353.481
21 de mar. de 2024179,00184,11178,76181,84181,8481.665.407
20 de mar. de 2024174,06175,98173,80175,74175,7488.814.638
19 de mar. de 2024175,80176,80174,10175,06175,0638.894.707
18 de mar. de 2024176,62177,50175,70176,52176,5243.582.971
15 de mar. de 2024174,14178,64174,00176,92176,92117.586.336
14 de mar. de 2024176,56177,78173,82174,40174,4042.841.599
13 de mar. de 2024177,64179,32175,02177,06177,0679.857.591
12 de mar. de 2024174,66178,46174,01177,58177,5863.898.102
11 de mar. de 2024169,38174,38169,06173,80173,80137.094.836
08 de mar. de 2024172,64173,88168,04172,24172,2459.143.288
07 de mar. de 2024171,20173,44170,26173,06173,06111.717.909
06 de mar. de 2024169,00173,51168,87170,92170,9287.938.434
05 de mar. de 2024168,24170,32167,62169,46169,4655.762.395
04 de mar. de 2024168,32170,46167,28170,14170,1473.813.990
01 de mar. de 2024165,12172,08164,98169,52169,52187.325.677
29 de fev. de 2024163,66166,66162,18164,46164,46110.800.848
29 de fev. de 20245.3 Dividendo
28 de fev. de 2024166,18169,90166,14168,90163,6056.183.655
27 de fev. de 2024164,60167,48164,60166,86161,6238.751.376
26 de fev. de 2024162,90167,14162,82165,84160,6459.511.408
23 de fev. de 2024162,86164,88162,38163,74158,6055.444.497
22 de fev. de 2024163,28164,32159,10163,68158,5453.761.544
21 de fev. de 2024162,80166,68159,39162,76157,65163.049.918
20 de fev. de 2024157,54162,98149,76161,80156,72143.877.464
19 de fev. de 2024146,56150,46146,50149,00144,3238.658.012
16 de fev. de 2024144,84147,88143,20146,72142,1238.348.527
15 de fev. de 2024143,00144,45141,67143,42138,9255.601.953
14 de fev. de 2024140,48143,20140,48142,02137,5617.014.136
13 de fev. de 2024142,86143,31139,54140,48136,0791.445.142
12 de fev. de 2024142,22143,62141,16142,88138,4022.934.953
09 de fev. de 2024143,84144,40141,10142,28137,8228.838.646
08 de fev. de 2024145,36146,02143,04143,16138,6721.760.942
07 de fev. de 2024146,36147,00143,04144,40139,8777.270.341
06 de fev. de 2024146,52147,88146,16146,30141,7148.838.185
05 de fev. de 2024150,66151,28145,34145,68141,1166.340.122
02 de fev. de 2024148,76152,01148,44150,72145,9931.830.750
01 de fev. de 2024146,44149,36145,14146,04141,4630.614.570
31 de jan. de 2024150,90151,22148,42148,42143,7667.089.613
30 de jan. de 2024148,60150,62147,94150,26145,5421.202.090
29 de jan. de 2024149,42150,66147,35147,54142,9131.299.311
26 de jan. de 2024146,76150,40146,48149,24144,5629.055.466
25 de jan. de 2024146,96147,58145,02145,38140,8247.524.415
24 de jan. de 2024148,32149,64146,44147,34142,7284.852.530
23 de jan. de 2024145,76147,90145,74146,78142,1727.395.162
22 de jan. de 2024143,66145,64143,12144,94140,3936.259.223
19 de jan. de 2024142,38143,04140,36141,04136,61113.629.727
18 de jan. de 2024140,84141,94139,42140,72136,3042.768.637
17 de jan. de 2024140,20141,85138,40140,68136,2745.080.070
16 de jan. de 2024143,94145,08141,19141,40136,9635.953.235
15 de jan. de 2024145,32147,04144,30144,98140,43133.986.526
12 de jan. de 2024146,38149,15145,54145,54140,9750.953.321
11 de jan. de 2024152,00152,64144,82145,58141,0191.243.689
10 de jan. de 2024152,88154,52152,32152,64147,8569.093.738
09 de jan. de 2024153,26154,96153,26154,28149,4418.430.452
08 de jan. de 2024154,14155,68153,96154,82149,96103.418.887
05 de jan. de 2024153,34156,38152,70155,60150,7237.399.562
04 de jan. de 2024153,00155,84152,58155,58150,70108.657.862
03 de jan. de 2024155,30156,40152,15153,12148,3260.606.163
02 de jan. de 2024154,10155,50153,40155,28150,4194.542.523
29 de dez. de 2023153,38153,82152,96153,78148,9510.578.303
28 de dez. de 2023153,46154,04152,80153,50148,6821.442.794
27 de dez. de 2023152,60154,72150,86153,66148,8426.184.336
22 de dez. de 2023149,90152,08149,88151,78147,0213.070.297
21 de dez. de 2023150,04152,56148,88151,42146,6755.268.216
20 de dez. de 2023151,22152,36146,76151,64146,8875.955.329
19 de dez. de 2023145,56148,48144,74147,66143,0342.444.436
18 de dez. de 2023145,20148,02144,18146,50141,9022.514.276
15 de dez. de 2023150,78151,76145,97146,64142,04103.975.982
14 de dez. de 2023143,90150,60143,42150,00145,29176.673.102
13 de dez. de 2023140,54142,54139,46141,08136,6559.678.930
12 de dez. de 2023143,04143,90141,60141,68137,2336.126.207
11 de dez. de 2023143,82144,64141,70142,50138,0359.341.287
08 de dez. de 2023140,72144,60139,28143,28138,7858.692.654
07 de dez. de 2023139,20141,10138,10140,14135,7444.771.743
06 de dez. de 2023140,46141,26138,34140,24135,84309.071.142
05 de dez. de 2023136,50140,50136,50139,46135,08117.463.540
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...