Mercado abrirá em 7 h 59 min

Barclays PLC (BCY.MU)

Munich - Munich Preço Adiado. Moeda em EUR.
Adicionar à lista
2,4650+0,0410 (+1,69%)
No fechamento: 08:00AM 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 20242,46502,46502,46502,46502,4650-
24 de jun. de 20242,42402,42402,42402,42402,4240-
21 de jun. de 20242,48502,48502,48502,48502,4850-
20 de jun. de 20242,45302,45302,45302,45302,4530-
19 de jun. de 20242,45502,45502,45502,45502,4550-
18 de jun. de 20242,45702,45702,45702,45702,4570-
17 de jun. de 20242,43302,43302,43302,43302,4330-
14 de jun. de 20242,44402,44402,44402,44402,4440-
13 de jun. de 20242,47402,47402,47402,47402,4740-
12 de jun. de 20242,50002,50002,50002,50002,5000-
11 de jun. de 20242,55102,55102,55102,55102,5510-
10 de jun. de 20242,55302,55302,55302,55302,5530-
07 de jun. de 20242,53502,53502,53502,53502,5350-
06 de jun. de 20242,51502,51502,51502,51502,5150-
05 de jun. de 20242,54802,54802,54802,54802,5480-
04 de jun. de 20242,59402,59402,59402,59402,5940-
03 de jun. de 20242,57602,57602,57602,57602,5760-
31 de mai. de 20242,57002,57002,57002,57002,5700-
30 de mai. de 20242,51902,51902,51902,51902,5190-
29 de mai. de 20242,56702,56702,56702,56702,5670-
28 de mai. de 20242,56802,56802,56802,56802,5680-
27 de mai. de 20242,53602,53602,53602,53602,5360-
24 de mai. de 20242,48002,48002,48002,48002,4800-
23 de mai. de 20242,48802,48802,48802,48802,4880-
22 de mai. de 20242,55002,55002,55002,55002,5500-
21 de mai. de 20242,53002,53002,53002,53002,5300-
20 de mai. de 20242,53202,53202,53202,53202,5320-
17 de mai. de 20242,51102,51102,51102,51102,5110-
16 de mai. de 20242,50602,50602,50602,50602,5060-
15 de mai. de 20242,54702,54702,54702,54702,5470-
14 de mai. de 20242,50602,50602,50602,50602,5060-
13 de mai. de 20242,51102,51102,51102,51102,5110-
10 de mai. de 20242,49002,49002,49002,49002,4900-
09 de mai. de 20242,47802,47802,47802,47802,4780-
08 de mai. de 20242,45202,45202,45202,45202,4520-
07 de mai. de 20242,39902,39902,39902,39902,3990-
06 de mai. de 20242,36602,36602,36602,36602,366010
03 de mai. de 20242,38102,38102,38102,38102,3810-
02 de mai. de 20242,30102,30102,30102,30102,3010-
30 de abr. de 20242,38602,38602,38602,38602,3860-
29 de abr. de 20242,42702,42702,42702,42702,4270-
26 de abr. de 20242,39002,39002,39002,39002,3900-
25 de abr. de 20242,22002,22002,22002,22002,2200-
24 de abr. de 20242,24502,24502,24502,24502,2450-
23 de abr. de 20242,22402,22402,22402,22402,2240-
22 de abr. de 20242,18702,18702,18702,18702,1870-
19 de abr. de 20242,13802,13802,13802,13802,1380-
18 de abr. de 20242,14202,14202,14202,14202,1420-
17 de abr. de 20242,08702,08702,08702,08702,0870-
16 de abr. de 20242,12202,12202,12202,12202,1220-
15 de abr. de 20242,13102,13402,13102,13402,13401.569
12 de abr. de 20242,16802,16802,16802,16802,1680-
11 de abr. de 20242,22402,22402,22402,22402,2240-
10 de abr. de 20242,24402,24402,24402,24402,2440-
09 de abr. de 20242,25002,25002,25002,25002,2500-
08 de abr. de 20242,22302,22302,22302,22302,2230-
05 de abr. de 20242,23602,23602,23602,23602,2360-
04 de abr. de 20242,20502,20502,20502,20502,2050-
03 de abr. de 20242,15502,15502,15502,15502,1550-
02 de abr. de 20242,19002,19002,19002,19002,1900-
28 de mar. de 20242,15102,15102,15102,15102,1510-
27 de mar. de 20242,13352,13352,13352,13352,1335-
26 de mar. de 20242,13902,13902,13902,13902,1390-
25 de mar. de 20242,14152,14152,14152,14152,1415-
22 de mar. de 20242,10752,10752,10752,10752,1075-
21 de mar. de 20242,08902,08902,08902,08902,0890-
20 de mar. de 20242,04502,04502,04502,04502,0450-
19 de mar. de 20242,08402,08402,08402,08402,0840-
18 de mar. de 20242,08802,08802,08802,08802,0880-
15 de mar. de 20242,03802,03802,03802,03802,0380-
14 de mar. de 20242,09002,09002,09002,09002,0900-
13 de mar. de 20242,10502,10502,10502,10502,1050-
12 de mar. de 20242,06402,06402,06402,06402,0640-
11 de mar. de 20242,03052,03052,03052,03052,0305-
08 de mar. de 20242,05152,05152,05152,05152,0515-
07 de mar. de 20242,02052,02052,02052,02052,0205-
06 de mar. de 20241,98501,98501,98501,98501,9850-
05 de mar. de 20241,97121,97121,97121,97121,9712-
04 de mar. de 20241,98501,98501,98501,98501,9850-
01 de mar. de 20241,94041,94041,94041,94041,9404-
29 de fev. de 20241,89281,89281,89281,89281,8928-
29 de fev. de 20240.053 Dividendo
28 de fev. de 20241,94641,94641,94641,94641,8934-
27 de fev. de 20241,91481,91481,91481,91481,8627-
26 de fev. de 20241,94721,94721,94721,94721,8942-
23 de fev. de 20241,93461,93461,93461,93461,8819-
22 de fev. de 20241,94961,94961,94961,94961,8965-
21 de fev. de 20241,92101,93161,92101,93161,87903.000
20 de fev. de 20241,76461,88221,76461,88221,83093.000
19 de fev. de 20241,73021,73021,73021,73021,6831-
16 de fev. de 20241,70941,70941,70941,70941,6629-
15 de fev. de 20241,70581,70581,70581,70581,6594-
14 de fev. de 20241,65941,69341,65941,69341,647312.000
13 de fev. de 20241,69361,69361,69361,69361,6475-
12 de fev. de 20241,68921,68921,68921,68921,6432-
09 de fev. de 20241,70081,70081,70081,70081,6545-
08 de fev. de 20241,70161,70161,70161,70161,6553-
07 de fev. de 20241,72341,72341,72341,72341,6765-
06 de fev. de 20241,72481,72481,72481,72481,6778-
05 de fev. de 20241,76261,76261,76261,76261,7146-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...