Mercado fechado

Barclays PLC (BCY.HM)

Hamburg - Hamburg Preço Adiado. Moeda em EUR.
Adicionar à lista
2,3830+0,0020 (+0,08%)
No fechamento: 08:07AM CEST
Período:
30 de jun. de 2023 - 30 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 20242,38302,38302,38302,38302,3830-
27 de jun. de 20242,38102,38102,38102,38102,3810-
26 de jun. de 20242,38102,38102,38102,38102,3810-
25 de jun. de 20242,38602,38602,38602,38602,3860-
24 de jun. de 20242,38102,38102,38102,38102,3810-
21 de jun. de 20242,38102,38102,38102,38102,3810-
20 de jun. de 20242,38102,38102,38102,38102,3810-
19 de jun. de 20242,45702,45702,45702,45702,4570-
18 de jun. de 20242,38102,38102,38102,38102,3810-
17 de jun. de 20242,30202,30202,30202,30202,3020-
14 de jun. de 20242,41102,41102,41102,41102,4110-
13 de jun. de 20242,41302,41302,41302,41302,4130-
12 de jun. de 20242,42002,42002,42002,42002,4200-
11 de jun. de 20242,44602,44602,44602,44602,4460-
10 de jun. de 20242,47402,53202,47402,52802,528055.000
07 de jun. de 20242,44102,44102,44102,44102,4410-
06 de jun. de 20242,41202,41202,41202,41202,4120-
05 de jun. de 20242,43002,43002,43002,43002,4300-
04 de jun. de 20242,47502,47502,47502,47502,4750-
03 de jun. de 20242,48302,48302,48302,48302,4830-
31 de mai. de 20242,53102,64002,53102,64002,640055.000
30 de mai. de 20242,48202,48202,48202,48202,4820-
29 de mai. de 20242,47702,47702,47702,47702,4770-
28 de mai. de 20242,44202,44202,44202,44202,4420-
27 de mai. de 20242,52602,52602,52602,52602,5260-
24 de mai. de 20242,42702,42702,42702,42702,4270-
23 de mai. de 20242,41202,41202,41202,41202,4120-
22 de mai. de 20242,54002,54002,54002,54002,5400-
21 de mai. de 20242,53002,53002,53002,53002,5300-
20 de mai. de 20242,50102,50102,50102,50102,5010-
17 de mai. de 20242,50002,50002,50002,50002,5000-
16 de mai. de 20242,50202,52202,50202,52202,52204.000
15 de mai. de 20242,49902,49902,49902,49902,4990-
14 de mai. de 20242,47002,47002,47002,47002,4700-
13 de mai. de 20242,42302,42302,42302,42302,4230-
10 de mai. de 20242,38202,38202,38202,38202,3820-
09 de mai. de 20242,36602,36602,36602,36602,3660-
08 de mai. de 20242,41702,41702,41702,41702,4170-
07 de mai. de 20242,27002,27002,27002,27002,2700-
06 de mai. de 20242,27002,27002,27002,27002,2700-
03 de mai. de 20242,26002,26002,26002,26002,2600-
02 de mai. de 20242,28702,28702,28702,28702,2870-
30 de abr. de 20242,30102,30102,30102,30102,3010-
29 de abr. de 20242,30102,30102,30102,30102,3010-
26 de abr. de 20242,30202,30202,30202,30202,3020-
25 de abr. de 20242,14102,14102,14102,14102,1410-
24 de abr. de 20242,15202,15202,15202,15202,1520-
23 de abr. de 20242,19002,19002,19002,19002,1900-
22 de abr. de 20242,07602,19602,07602,19602,1960482
19 de abr. de 20242,06602,06602,06602,06602,06602
18 de abr. de 20242,02202,02202,02202,02202,0220-
17 de abr. de 20242,01202,01202,01202,01202,0120-
16 de abr. de 20242,06502,06502,06502,06502,0650-
15 de abr. de 20242,06002,06002,06002,06002,0600-
12 de abr. de 20242,06802,06802,06802,06802,0680-
11 de abr. de 20242,13002,13002,13002,13002,1300-
10 de abr. de 20242,12202,12202,12202,12202,1220-
09 de abr. de 20242,16602,16602,16602,16602,1660-
08 de abr. de 20242,13002,13002,13002,13002,1300-
05 de abr. de 20242,16602,16602,16602,16602,1660-
04 de abr. de 20242,11602,26802,11602,26802,2680500
03 de abr. de 20242,06702,06702,06702,06702,0670-
02 de abr. de 20242,22802,22802,22802,22802,2280300
28 de mar. de 20242,03702,03702,03702,03702,0370-
27 de mar. de 20242,02602,02602,02602,02602,0260-
26 de mar. de 20242,03602,03602,03602,03602,0360-
25 de mar. de 20242,02702,02702,02702,02702,0270-
22 de mar. de 20242,04002,04002,04002,04002,0400-
21 de mar. de 20241,97701,97701,97701,97701,9770-
20 de mar. de 20241,97001,97001,97001,97001,9700-
19 de mar. de 20241,98501,98501,98501,98501,9850-
18 de mar. de 20242,00202,00202,00202,00202,0020-
15 de mar. de 20241,96601,96601,96601,96601,9660-
14 de mar. de 20241,99101,99101,99101,99101,9910-
13 de mar. de 20242,00102,00102,00102,00102,0010-
12 de mar. de 20241,96101,96101,96101,96101,9610-
11 de mar. de 20241,95101,95101,95101,95101,9510-
08 de mar. de 20241,95101,95101,95101,95101,9510-
07 de mar. de 20241,92101,92101,92101,92101,9210-
06 de mar. de 20241,90701,90701,90701,90701,9070-
05 de mar. de 20241,91301,91301,91301,91301,9130-
04 de mar. de 20241,90401,90401,90401,90401,9040-
01 de mar. de 20241,85102,01251,85102,01252,01257.272
29 de fev. de 20241,90101,90101,90101,90101,9010-
29 de fev. de 20240.053 Dividendo
28 de fev. de 20241,87701,87701,87701,87701,8240-
27 de fev. de 20241,86301,86301,86301,86301,8104-
26 de fev. de 20241,90101,90101,90101,90101,8473200
23 de fev. de 20241,84101,95101,84101,95101,89592.164
22 de fev. de 20241,82701,82701,82701,82701,7754-
21 de fev. de 20241,81801,81801,81801,81801,7667-
20 de fev. de 20241,67501,67501,67501,67501,6277-
19 de fev. de 20241,65101,65101,65101,65101,6044-
16 de fev. de 20241,73321,73321,73041,73041,68151.000
15 de fev. de 20241,65101,65101,65101,65101,6044-
14 de fev. de 20241,65001,65001,65001,65001,6034-
13 de fev. de 20241,66801,66801,65761,65761,61081.500
12 de fev. de 20241,66801,66801,66801,66801,6209-
09 de fev. de 20241,67001,67001,67001,67001,6228-
08 de fev. de 20241,67001,67001,67001,67001,6228-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...