Mercado fechado

Barclays PLC (BCY.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
2,4520-0,0020 (-0,08%)
No fechamento: 04:36PM CEST
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jun. de 20242,47002,47402,45202,45202,45202.000
24 de jun. de 20242,43002,45802,43002,45402,4540500
21 de jun. de 20242,46702,46702,43402,43402,4340-
20 de jun. de 20242,46502,47102,46302,47102,4710-
19 de jun. de 20242,45702,47402,45702,47302,47305.431
18 de jun. de 20242,46802,46802,44502,45302,45307.400
17 de jun. de 20242,42102,43002,41702,43002,4300401
14 de jun. de 20242,45002,45002,37002,37002,370062.352
13 de jun. de 20242,46002,46702,43802,43802,43804.024
12 de jun. de 20242,51402,52602,48302,48602,48601.500
11 de jun. de 20242,55502,56102,51602,51602,5160-
10 de jun. de 20242,54202,54202,52002,54102,5410-
07 de jun. de 20242,54502,55102,53802,55102,5510-
06 de jun. de 20242,50202,53002,50202,53002,5300-
05 de jun. de 20242,53702,53702,50702,52702,5270500
04 de jun. de 20242,57802,57802,55502,56002,5600200
03 de jun. de 20242,48402,63802,48402,59602,596042.050
31 de mai. de 20242,58602,59402,56902,59102,59101.577
30 de mai. de 20242,53602,58602,53602,58602,5860-
29 de mai. de 20242,58902,58902,52902,52902,52906.000
28 de mai. de 20242,58902,58902,58102,58102,58101.100
27 de mai. de 20242,55902,58402,55902,58402,5840-
24 de mai. de 20242,48902,52602,48902,52602,5260-
23 de mai. de 20242,51502,54202,51502,54202,5420-
22 de mai. de 20242,55702,56502,51002,51002,51002.970
21 de mai. de 20242,53002,55102,51002,55102,55102.686
20 de mai. de 20242,55002,55002,54502,55002,55003.334
17 de mai. de 20242,52602,53602,52602,52802,52806.000
16 de mai. de 20242,51202,51402,50402,51402,5140-
15 de mai. de 20242,53302,53302,50902,50902,50901.000
14 de mai. de 20242,47102,53002,47102,52402,524011.434
13 de mai. de 20242,50402,51502,50302,50302,50304.000
10 de mai. de 20242,49802,55002,48702,55002,550010.150
09 de mai. de 20242,49502,49502,47902,47902,4790-
08 de mai. de 20242,48002,48202,45902,45902,45905.000
07 de mai. de 20242,27002,46802,26602,46802,4680605
06 de mai. de 20242,32602,41002,32602,41002,4100615
03 de mai. de 20242,39002,39002,34902,34902,3490150
02 de mai. de 20242,41302,41302,37802,38702,38702.000
30 de abr. de 20242,40102,41602,39402,39402,394012.550
29 de abr. de 20242,41902,43902,39802,41002,410011.120
26 de abr. de 20242,37002,38902,34702,38902,38907.000
25 de abr. de 20242,29702,39302,29702,39002,390022.589
24 de abr. de 20242,24102,24102,23502,24002,2400-
23 de abr. de 20242,23802,25002,23802,24802,24808.500
22 de abr. de 20242,21402,21402,19202,20602,2060715
19 de abr. de 20242,15502,17902,14902,17902,179060
18 de abr. de 20242,15302,15302,14402,14402,1440-
17 de abr. de 20242,19702,19702,10802,12202,12201.500
16 de abr. de 20242,12202,13002,11902,11902,1190-
15 de abr. de 20242,17602,17602,16502,17002,17002
12 de abr. de 20242,19102,20002,16102,16102,1610767
11 de abr. de 20242,21702,21702,16402,16402,16401
10 de abr. de 20242,23802,23802,22002,22002,22006.329
09 de abr. de 20242,26102,26702,24202,24202,24204.440
08 de abr. de 20242,22502,27302,22502,27302,27303.000
05 de abr. de 20242,22902,24102,22902,23502,23505
04 de abr. de 20242,11702,28002,11702,28002,28003.000
03 de abr. de 20242,18102,23002,16702,22002,220013.025
02 de abr. de 20242,20002,20002,16702,16702,1670200
28 de mar. de 20242,16502,19952,16502,19302,193010.411
27 de mar. de 20242,13752,15952,13452,15952,1595-
26 de mar. de 20242,14502,14502,13452,13752,13752.200
25 de mar. de 20242,15052,15052,13252,13952,13952.100
22 de mar. de 20242,12002,14552,12002,14052,14051.500
21 de mar. de 20242,12002,15852,12002,15852,158515.500
20 de mar. de 20242,06752,08402,06752,08402,0840-
19 de mar. de 20242,08602,08602,06702,06702,0670335
18 de mar. de 20242,08752,09552,08552,08752,0875370
15 de mar. de 20242,07052,10852,07052,10852,1085-
14 de mar. de 20242,10402,10402,07052,07052,0705-
13 de mar. de 20242,11152,11152,09452,09452,09451.500
12 de mar. de 20242,08352,10252,08352,10252,102520.952
11 de mar. de 20242,04252,06652,02702,05902,05906.100
08 de mar. de 20242,03502,05302,03152,05302,05303.000
07 de mar. de 20242,04052,05002,02852,05002,05002.000
06 de mar. de 20242,02052,04002,02052,02702,0270140
05 de mar. de 20241,98802,00351,98301,99961,99962.700
04 de mar. de 20242,08752,08751,97521,98461,984616.426
01 de mar. de 20241,96901,99921,96901,99921,99921.000
29 de fev. de 20241,93461,96101,92581,96101,9610250
29 de fev. de 20240.053 Dividendo
28 de fev. de 20242,00152,00151,98501,99901,9460-
27 de fev. de 20241,96661,97401,96661,97401,92172.699
26 de fev. de 20241,93721,96621,92781,92781,87674.544
23 de fev. de 20241,93461,94381,93461,94381,8923-
22 de fev. de 20241,91501,94501,89821,94501,89341.690
21 de fev. de 20241,95901,96361,90001,90001,84965.050
20 de fev. de 20241,77721,90241,77721,90241,852020.300
19 de fev. de 20241,73001,77441,73001,76301,716318.199
16 de fev. de 20241,72861,73901,72861,73901,6929-
15 de fev. de 20241,69881,73961,67541,73961,69354.900
14 de fev. de 20241,67241,70121,67241,70121,6561500
13 de fev. de 20241,69541,70021,66041,66041,61644.300
12 de fev. de 20241,72381,72381,67941,68321,638613.360
09 de fev. de 20241,76881,76881,68101,69761,6526600
08 de fev. de 20241,71841,71841,71241,71541,6699-
07 de fev. de 20241,67021,73541,67021,70841,66312.617
06 de fev. de 20241,73361,73401,72641,73401,6880-
05 de fev. de 20241,70121,77221,70121,73601,6900530
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...