Barclays PLC (BARC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
13.228.602 |
-1,01%
|
410,95
|
399,65
|
413,15
|
405,60
|
| 22/10/2026 |
8.638.694 |
-1,94%
|
415,25
|
407,55
|
423,30
|
409,75
|
| 21/10/2026 |
8.952.654 |
0,11%
|
419,90
|
413,40
|
421,05
|
417,85
|
| 20/10/2026 |
11.734.596 |
-0,28%
|
415,35
|
408,10
|
419,80
|
417,40
|
| 19/10/2026 |
12.205.678 |
-3,42%
|
426,60
|
415,75
|
426,60
|
418,55
|
| 16/10/2026 |
7.981.923 |
0,25%
|
433,85
|
429,30
|
435,90
|
433,35
|
| 15/10/2026 |
12.110.757 |
-0,06%
|
425,05
|
422,60
|
438,55
|
432,25
|
| 14/10/2026 |
9.734.984 |
-0,81%
|
434,95
|
429,10
|
438,70
|
432,525
|
| 13/10/2026 |
7.731.715 |
-0,03%
|
442,75
|
433,675
|
445,90
|
436,05
|
| 12/10/2026 |
3.512.272 |
1,34%
|
435,55
|
434,15
|
438,25
|
436,20
|
| 09/10/2026 |
6.561.160 |
0,86%
|
433,80
|
427,50
|
433,95
|
430,425
|
| 08/10/2026 |
6.919.445 |
-1,40%
|
426,05
|
420,50
|
429,30
|
426,75
|
| 07/10/2026 |
7.263.010 |
-3,24%
|
442,55
|
429,70
|
444,55
|
432,80
|
| 06/10/2026 |
4.974.466 |
0,27%
|
449,05
|
446,70
|
452,95
|
447,30
|
| 05/10/2026 |
5.813.365 |
1,05%
|
446,65
|
441,95
|
448,80
|
446,10
|
| 02/10/2026 |
6.816.395 |
0,22%
|
441,05
|
435,70
|
445,80
|
441,45
|
| 01/10/2026 |
8.456.502 |
-3,61%
|
453,75
|
437,85
|
454,90
|
440,475
|
| 30/09/2026 |
4.143.803 |
-0,43%
|
461,30
|
455,95
|
465,60
|
456,95
|
| 29/09/2026 |
5.757.010 |
-0,80%
|
465,05
|
458,70
|
465,95
|
458,90
|
| 28/09/2026 |
3.670.488 |
-0,32%
|
465,85
|
461,60
|
468,15
|
462,60
|
| 25/09/2026 |
4.397.980 |
1,34%
|
463,85
|
460,45
|
465,15
|
464,10
|
| 24/09/2026 |
6.496.836 |
-0,80%
|
457,50
|
455,15
|
461,85
|
457,95
|
| 23/09/2026 |
5.451.951 |
-1,12%
|
471,45
|
461,10
|
472,05
|
461,65
|
| 22/09/2026 |
6.200.488 |
-0,71%
|
471,55
|
465,10
|
481,10
|
466,90
|
| 21/09/2026 |
6.182.664 |
0,67%
|
462,90
|
462,90
|
476,35
|
470,25
|
| 18/09/2026 |
6.958.364 |
-2,71%
|
480,40
|
466,70
|
481,20
|
467,10
|
| 17/09/2026 |
7.795.501 |
1,01%
|
478,10
|
473,025
|
481,25
|
480,10
|
| 16/09/2026 |
10.592.545 |
1,30%
|
474,00
|
471,25
|
480,95
|
475,30
|
| 15/09/2026 |
10.874.647 |
-1,81%
|
474,65
|
465,30
|
479,60
|
469,20
|
| 14/09/2026 |
7.666.247 |
-2,97%
|
491,20
|
472,35
|
493,00
|
477,85
|
| 11/09/2026 |
4.866.394 |
1,69%
|
488,20
|
487,90
|
495,40
|
492,45
|
| 10/09/2026 |
5.651.333 |
-0,57%
|
488,50
|
482,80
|
490,95
|
484,25
|
| 09/09/2026 |
4.106.283 |
-2,02%
|
492,50
|
482,95
|
494,10
|
487,00
|
| 08/09/2026 |
3.112.534 |
-0,47%
|
495,90
|
490,35
|
499,50
|
497,05
|
| 07/09/2026 |
1.823.787 |
0,55%
|
495,20
|
494,75
|
500,60
|
499,40
|
| 04/09/2026 |
3.965.751 |
0,60%
|
494,35
|
490,15
|
497,425
|
496,65
|
| 03/09/2026 |
5.771.551 |
1,98%
|
483,55
|
482,35
|
494,35
|
493,70
|
| 02/09/2026 |
8.996.668 |
-0,36%
|
483,35
|
475,50
|
486,85
|
484,10
|
| 01/09/2026 |
6.531.592 |
-1,74%
|
486,70
|
477,00
|
488,25
|
485,85
|
| 28/08/2026 |
4.960.947 |
0,45%
|
497,45
|
490,30
|
498,30
|
494,475
|
| 27/08/2026 |
3.478.033 |
-1,32%
|
498,925
|
491,45
|
502,40
|
492,25
|
| 26/08/2026 |
3.552.740 |
0,34%
|
498,65
|
494,40
|
501,40
|
498,85
|
| 25/08/2026 |
3.774.053 |
0,57%
|
497,55
|
492,40
|
499,70
|
497,15
|
| 24/08/2026 |
5.177.810 |
0,66%
|
492,20
|
489,05
|
497,25
|
494,35
|
| 21/08/2026 |
4.992.767 |
0,22%
|
489,175
|
484,975
|
494,025
|
491,10
|
| 20/08/2026 |
6.966.312 |
-1,42%
|
495,30
|
489,25
|
497,05
|
490,00
|
| 19/08/2026 |
3.985.603 |
-1,34%
|
502,10
|
495,80
|
507,40
|
497,05
|
| 18/08/2026 |
4.025.117 |
-2,23%
|
514,00
|
503,30
|
514,60
|
503,80
|
| 17/08/2026 |
2.686.172 |
-0,75%
|
522,40
|
514,50
|
522,40
|
515,30
|
| 14/08/2026 |
2.699.791 |
0,12%
|
521,90
|
515,30
|
522,20
|
519,20
|
| 13/08/2026 |
3.545.283 |
-0,12%
|
522,80
|
517,95
|
525,05
|
518,60
|
| 12/08/2026 |
2.558.664 |
0,52%
|
517,10
|
516,00
|
520,10
|
519,20
|
| 11/08/2026 |
3.015.090 |
-0,41%
|
516,90
|
514,50
|
521,00
|
516,50
|
| 10/08/2026 |
3.228.376 |
0,11%
|
515,00
|
513,00
|
518,70
|
518,60
|
| 07/08/2026 |
5.149.581 |
-0,66%
|
519,30
|
514,50
|
525,20
|
518,05
|
| 06/08/2026 |
6.907.235 |
-1,21%
|
526,50
|
521,50
|
529,80
|
521,50
|
| 05/08/2026 |
9.130.725 |
0,71%
|
524,05
|
518,20
|
530,70
|
527,90
|
| 04/08/2026 |
7.725.573 |
1,93%
|
517,70
|
512,10
|
524,70
|
524,20
|
| 03/08/2026 |
7.018.930 |
0,82%
|
515,70
|
511,40
|
517,70
|
514,30
|
| 31/07/2026 |
7.459.686 |
-0,12%
|
513,80
|
504,60
|
520,30
|
510,10
|
| 30/07/2026 |
10.311.353 |
3,51%
|
489,15
|
487,00
|
513,60
|
510,70
|
| 29/07/2026 |
11.175.414 |
-1,50%
|
503,80
|
491,55
|
505,00
|
493,40
|
| 28/07/2026 |
17.459.611 |
-6,04%
|
510,00
|
491,70
|
510,10
|
500,90
|
| 27/07/2026 |
7.129.853 |
1,68%
|
530,35
|
528,90
|
538,20
|
533,10
|
| 24/07/2026 |
3.376.057 |
1,49%
|
518,20
|
517,40
|
525,50
|
524,30
|
| 23/07/2026 |
5.607.269 |
-1,96%
|
524,30
|
511,20
|
526,10
|
516,60
|
| 22/07/2026 |
3.652.995 |
0,98%
|
522,30
|
518,50
|
529,80
|
526,90
|
| 21/07/2026 |
2.572.218 |
1,60%
|
513,10
|
508,20
|
522,05
|
521,80
|
| 20/07/2026 |
4.512.422 |
-0,33%
|
513,40
|
509,40
|
519,30
|
513,60
|
| 17/07/2026 |
4.904.803 |
-1,34%
|
519,20
|
505,10
|
519,50
|
515,30
|
| 16/07/2026 |
6.118.605 |
-0,15%
|
525,70
|
517,50
|
528,10
|
522,30
|
| 15/07/2026 |
6.732.918 |
0,83%
|
517,90
|
515,00
|
524,70
|
523,10
|
| 14/07/2026 |
7.606.513 |
2,01%
|
507,70
|
502,70
|
525,30
|
518,80
|
| 13/07/2026 |
3.109.551 |
-0,77%
|
509,20
|
506,40
|
513,00
|
508,60
|
| 10/07/2026 |
3.111.906 |
0,92%
|
509,30
|
507,00
|
513,90
|
512,55
|
| 09/07/2026 |
4.207.877 |
2,06%
|
503,00
|
503,00
|
509,80
|
507,90
|
| 08/07/2026 |
8.097.659 |
-4,05%
|
511,20
|
496,30
|
513,00
|
497,675
|
| 07/07/2026 |
7.145.645 |
-2,13%
|
531,20
|
516,70
|
531,20
|
518,70
|
| 06/07/2026 |
2.790.631 |
1,61%
|
523,00
|
521,30
|
530,00
|
530,00
|
| 03/07/2026 |
3.111.143 |
0,08%
|
523,25
|
517,70
|
526,00
|
521,60
|
| 02/07/2026 |
8.122.810 |
1,09%
|
512,70
|
512,70
|
524,00
|
521,20
|
| 01/07/2026 |
3.421.648 |
1,45%
|
506,55
|
503,80
|
515,60
|
515,60
|
| 30/06/2026 |
4.676.564 |
0,27%
|
505,40
|
504,40
|
512,50
|
508,25
|
| 29/06/2026 |
5.188.789 |
-0,88%
|
509,10
|
504,40
|
510,60
|
506,90
|
| 26/06/2026 |
6.459.732 |
-1,65%
|
514,90
|
506,20
|
518,60
|
511,40
|
| 25/06/2026 |
6.271.792 |
2,27%
|
509,85
|
507,90
|
520,40
|
520,00
|
| 24/06/2026 |
8.435.593 |
-1,11%
|
512,70
|
506,60
|
513,75
|
508,45
|
| 23/06/2026 |
8.449.967 |
-0,20%
|
507,45
|
507,45
|
519,15
|
514,15
|
| 19/06/2026 |
3.419.117 |
-0,84%
|
495,85
|
492,00
|
515,20
|
515,20
|
| 18/06/2026 |
7.703.061 |
0,09%
|
502,30
|
498,75
|
504,00
|
502,55
|
| 17/06/2026 |
7.267.949 |
3,10%
|
490,85
|
489,85
|
505,70
|
502,10
|
| 16/06/2026 |
7.502.624 |
1,82%
|
477,575
|
477,575
|
490,75
|
487,00
|
| 15/06/2026 |
6.451.333 |
1,38%
|
485,50
|
476,65
|
488,55
|
478,30
|
| 12/06/2026 |
5.652.398 |
5,22%
|
462,80
|
460,125
|
473,00
|
471,80
|
| 11/06/2026 |
3.493.300 |
0,63%
|
445,075
|
444,55
|
451,95
|
448,40
|
| 10/06/2026 |
5.037.122 |
-0,59%
|
448,55
|
439,95
|
450,70
|
445,575
|
| 09/06/2026 |
5.206.526 |
-1,87%
|
455,85
|
448,15
|
462,25
|
448,225
|
| 08/06/2026 |
5.050.833 |
-0,18%
|
453,25
|
451,425
|
461,60
|
456,75
|
| 05/06/2026 |
5.635.129 |
-1,08%
|
463,00
|
456,55
|
464,80
|
457,55
|
| 04/06/2026 |
3.983.068 |
0,54%
|
461,25
|
453,25
|
466,90
|
462,55
|
