Mercado fechará em 1 h 50 min

Barclays PLC (BCS.BA)

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
Adicionar à lista
11.618,50-88,00 (-0,75%)
A partir de 02:30PM ART. Mercado aberto.
Período:
13 de mai. de 2023 - 13 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ARSBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
13 de mai. de 202411.748,5011.759,0011.618,5011.618,5011.618,50254
10 de mai. de 202412.000,0012.000,0011.683,5011.706,5011.706,50107
09 de mai. de 202411.558,5011.683,5011.558,5011.660,0011.660,0031
08 de mai. de 202411.647,0011.651,0011.518,5011.589,0011.589,00545
07 de mai. de 202411.697,5011.734,0011.635,0011.684,5011.684,5030
06 de mai. de 202411.546,5011.575,0011.456,5011.517,5011.517,50222
03 de mai. de 202411.443,5011.581,5011.434,0011.471,5011.471,50269
02 de mai. de 202411.106,5011.405,0011.106,5011.405,0011.405,00123
30 de abr. de 202411.263,0011.319,0011.220,0011.243,0011.243,00124
29 de abr. de 202411.137,5011.320,5011.137,5011.207,0011.207,00120
26 de abr. de 202411.206,0011.365,5011.141,0011.280,5011.280,5024
25 de abr. de 202410.993,0011.206,0010.828,0011.206,0011.206,00196
24 de abr. de 202410.193,0010.193,0010.046,0010.049,5010.049,5042
23 de abr. de 202410.213,0010.217,5010.166,0010.166,0010.166,00124
22 de abr. de 202410.074,0010.140,0010.013,0010.138,0010.138,00123
19 de abr. de 20249.925,009.967,009.893,509.930,509.930,508
18 de abr. de 20249.820,009.820,009.815,509.816,009.816,0077
17 de abr. de 20249.716,509.725,509.595,009.725,509.725,5044
16 de abr. de 20249.630,509.718,509.630,509.704,009.704,00614
15 de abr. de 20249.900,009.919,509.750,009.826,009.826,0026
12 de abr. de 20249.731,009.745,009.643,509.650,009.650,00332
11 de abr. de 20249.800,009.880,009.695,509.850,009.850,00120
10 de abr. de 202410.045,0010.059,009.976,5010.059,0010.059,00605
09 de abr. de 202410.120,5010.129,5010.040,5010.092,0010.092,00233
08 de abr. de 202410.312,5010.312,5010.171,5010.190,5010.190,5056
05 de abr. de 202410.094,0010.166,009.943,0010.166,0010.166,0074
04 de abr. de 202410.744,0010.744,0010.244,0010.244,5010.244,5037
03 de abr. de 202410.355,5010.423,5010.329,5010.423,5010.423,50221
27 de mar. de 202410.198,5010.209,0010.111,0010.124,5010.124,5028
26 de mar. de 202410.222,5010.238,5010.222,5010.238,5010.238,5042
25 de mar. de 202410.105,0010.281,5010.105,0010.156,5010.156,507
22 de mar. de 202410.215,0010.215,0010.103,5010.171,0010.171,0049
21 de mar. de 202410.341,0010.368,5010.231,0010.257,5010.257,5018
20 de mar. de 20249.800,0010.000,009.757,5010.000,0010.000,0025
19 de mar. de 20249.712,509.770,009.700,009.770,009.770,0061
18 de mar. de 20249.724,009.828,009.722,009.828,009.828,0037
15 de mar. de 20249.835,509.840,009.655,009.757,509.757,50180
14 de mar. de 20249.542,009.612,009.458,509.510,009.510,00190
13 de mar. de 20249.873,0010.009,009.612,009.612,009.612,0049
12 de mar. de 20249.456,0010.093,509.456,009.975,009.975,001.803
11 de mar. de 20249.279,009.497,509.251,009.253,509.253,50227
08 de mar. de 20249.300,009.383,509.024,009.279,009.279,0050
07 de mar. de 20248.961,009.292,008.959,009.282,509.282,5042
06 de mar. de 20249.550,009.550,008.929,008.959,008.959,0068
05 de mar. de 20249.268,009.268,009.182,009.255,009.255,0012
04 de mar. de 20249.468,009.468,009.208,009.265,009.265,00208
01 de mar. de 20249.348,009.468,009.268,509.446,509.446,50584
29 de fev. de 20249.184,509.267,008.968,009.010,009.010,00721
29 de fev. de 20240.267078 Dividendo
28 de fev. de 20249.300,009.541,009.156,009.269,009.268,73178
27 de fev. de 20249.360,009.475,509.310,009.324,009.323,73141
26 de fev. de 20249.175,509.465,509.175,509.362,509.362,2359
23 de fev. de 20248.942,009.500,008.942,009.390,009.389,7377
22 de fev. de 20249.242,509.320,509.123,009.185,509.185,24182
21 de fev. de 20249.403,009.932,009.236,509.273,509.273,23239
20 de fev. de 20249.000,009.569,509.000,009.416,009.415,731.059
19 de fev. de 20248.374,008.374,008.374,008.374,008.373,76-
16 de fev. de 20248.363,008.379,508.360,008.374,008.373,7610
15 de fev. de 20248.597,508.723,508.443,508.596,508.596,25466
14 de fev. de 20248.853,008.853,008.406,008.411,508.411,26139
09 de fev. de 20249.231,509.231,508.983,508.983,508.983,2437
08 de fev. de 20249.206,009.266,009.151,509.159,009.158,74111
07 de fev. de 20249.350,009.460,009.321,509.345,509.345,23282
06 de fev. de 20249.538,509.538,509.315,009.369,009.368,7359
05 de fev. de 20249.935,009.935,009.500,009.559,009.558,72195
02 de fev. de 20249.985,5010.194,509.900,009.900,009.899,71134
01 de fev. de 20249.714,009.900,009.500,009.900,009.899,71157
31 de jan. de 20249.728,009.728,009.365,009.365,009.364,7369
30 de jan. de 20249.923,009.923,009.759,009.760,009.759,7297
29 de jan. de 20249.586,509.620,009.550,009.600,009.599,7247
26 de jan. de 20249.680,509.816,009.433,009.586,509.586,22203
25 de jan. de 20249.700,009.874,009.603,509.603,509.603,22109
24 de jan. de 20249.892,509.892,509.781,009.800,009.799,72115
23 de jan. de 202410.091,5010.128,009.743,009.834,509.834,22202
22 de jan. de 20249.683,509.933,509.666,509.847,509.847,2225
19 de jan. de 20249.130,009.500,009.130,009.500,009.499,73100
18 de jan. de 20249.360,009.575,009.220,509.232,009.231,73193
17 de jan. de 20248.690,009.237,508.690,009.220,009.219,73114
16 de jan. de 20248.750,008.949,508.600,508.803,508.803,2574
15 de jan. de 20248.250,008.780,008.250,008.750,008.749,7529
12 de jan. de 20248.500,008.799,008.400,008.400,008.399,76192
11 de jan. de 20249.100,009.100,008.360,508.550,508.550,25462
10 de jan. de 20249.487,009.500,009.362,509.483,009.482,7338
09 de jan. de 20249.651,009.659,509.348,509.441,509.441,23200
08 de jan. de 20249.200,009.767,509.070,009.651,009.650,7237
05 de jan. de 20248.620,509.102,008.620,509.102,009.101,74107
04 de jan. de 20248.541,508.674,008.515,008.538,008.537,7524
03 de jan. de 20247.989,008.221,507.663,508.200,008.199,76215
02 de jan. de 20247.800,007.857,507.638,507.816,507.816,2794
29 de dez. de 20237.475,007.649,007.322,507.586,507.586,28210
28 de dez. de 20237.132,007.450,007.132,007.327,007.326,7926
27 de dez. de 20237.012,007.131,006.944,006.987,506.987,30128
26 de dez. de 20237.349,007.349,007.098,507.169,007.168,7983
22 de dez. de 20237.365,007.429,507.350,007.362,507.362,2981
21 de dez. de 20237.284,007.421,507.206,007.354,007.353,79479
20 de dez. de 20237.264,007.379,507.225,007.346,507.346,2950
19 de dez. de 20237.132,507.401,507.132,507.204,007.203,79190
18 de dez. de 20237.417,007.417,007.046,507.089,507.089,30335
15 de dez. de 20237.700,007.700,007.350,007.587,507.587,28143
14 de dez. de 20237.585,508.011,507.558,507.796,007.795,78153
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...