Barclays PLC (BARC)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
5.360.499 |
2,43%
|
469,20
|
467,95
|
481,20
|
479,10
|
| 05/02/2026 |
11.609.070 |
-3,71%
|
480,90
|
466,10
|
488,00
|
467,75
|
| 04/02/2026 |
13.716.592 |
-3,22%
|
505,80
|
484,95
|
506,30
|
485,75
|
| 03/02/2026 |
4.471.063 |
0,76%
|
501,80
|
498,05
|
504,30
|
501,90
|
| 02/02/2026 |
3.224.284 |
2,47%
|
481,15
|
480,00
|
498,70
|
498,10
|
| 30/01/2026 |
3.603.854 |
1,33%
|
482,25
|
482,15
|
490,45
|
486,10
|
| 29/01/2026 |
6.133.178 |
-0,29%
|
483,65
|
477,75
|
488,45
|
479,70
|
| 28/01/2026 |
4.933.055 |
-1,80%
|
490,55
|
480,60
|
490,55
|
481,10
|
| 27/01/2026 |
4.022.248 |
1,65%
|
485,975
|
484,10
|
491,45
|
489,90
|
| 26/01/2026 |
3.749.419 |
0,40%
|
482,20
|
480,35
|
484,00
|
481,95
|
| 23/01/2026 |
6.241.915 |
-1,21%
|
484,80
|
480,05
|
486,75
|
480,05
|
| 22/01/2026 |
6.140.268 |
1,83%
|
485,65
|
482,05
|
489,95
|
485,925
|
| 21/01/2026 |
6.966.420 |
-0,57%
|
477,70
|
470,00
|
479,30
|
477,175
|
| 20/01/2026 |
5.866.427 |
-0,16%
|
478,55
|
475,50
|
482,00
|
479,90
|
| 19/01/2026 |
8.732.007 |
-1,45%
|
480,825
|
477,25
|
484,25
|
480,65
|
| 16/01/2026 |
3.660.086 |
0,90%
|
485,80
|
483,175
|
487,70
|
487,70
|
| 15/01/2026 |
7.884.681 |
0,75%
|
484,20
|
479,05
|
487,25
|
483,35
|
| 14/01/2026 |
6.579.810 |
0,45%
|
475,925
|
473,45
|
482,35
|
479,75
|
| 13/01/2026 |
5.947.958 |
0,97%
|
477,40
|
475,30
|
481,80
|
477,60
|
| 12/01/2026 |
10.221.607 |
-2,59%
|
471,00
|
461,55
|
476,275
|
473,00
|
| 09/01/2026 |
4.224.084 |
0,24%
|
484,20
|
481,65
|
486,70
|
485,55
|
| 08/01/2026 |
3.847.935 |
0,73%
|
478,25
|
476,75
|
485,20
|
484,375
|
| 07/01/2026 |
5.482.706 |
-1,43%
|
487,00
|
478,90
|
487,00
|
480,85
|
| 06/01/2026 |
5.633.771 |
0,29%
|
486,20
|
485,15
|
493,00
|
487,80
|
| 05/01/2026 |
5.454.646 |
1,63%
|
484,90
|
480,75
|
488,95
|
486,40
|
| 02/01/2026 |
3.778.257 |
0,78%
|
477,25
|
475,85
|
482,45
|
478,60
|
| 31/12/2025 |
747.133 |
-0,51%
|
475,55
|
472,425
|
475,55
|
474,90
|
| 30/12/2025 |
2.674.812 |
1,66%
|
470,20
|
469,20
|
477,55
|
477,35
|
| 29/12/2025 |
4.255.076 |
-0,15%
|
472,35
|
469,00
|
472,80
|
469,55
|
| 24/12/2025 |
700.238 |
-0,42%
|
471,00
|
469,45
|
472,25
|
470,25
|
| 23/12/2025 |
2.344.494 |
0,79%
|
468,75
|
465,85
|
473,10
|
472,25
|
| 22/12/2025 |
3.061.410 |
-0,10%
|
473,30
|
465,80
|
473,30
|
468,55
|
| 19/12/2025 |
5.364.828 |
1,23%
|
465,30
|
464,85
|
470,15
|
469,025
|
| 18/12/2025 |
7.036.707 |
1,17%
|
457,35
|
457,15
|
464,50
|
463,35
|
| 17/12/2025 |
7.535.945 |
1,65%
|
455,225
|
455,20
|
464,10
|
458,00
|
| 16/12/2025 |
4.964.555 |
-1,11%
|
453,40
|
449,125
|
457,45
|
450,55
|
| 15/12/2025 |
4.834.009 |
2,29%
|
448,55
|
448,55
|
456,95
|
455,60
|
| 12/12/2025 |
4.488.034 |
-0,41%
|
451,70
|
444,50
|
454,50
|
445,40
|
| 11/12/2025 |
5.250.938 |
1,42%
|
441,625
|
441,45
|
448,90
|
447,25
|
| 10/12/2025 |
6.048.131 |
0,32%
|
438,10
|
436,10
|
442,60
|
441,00
|
| 09/12/2025 |
5.331.192 |
0,77%
|
437,575
|
437,425
|
441,35
|
439,575
|
| 08/12/2025 |
4.552.581 |
0,32%
|
434,90
|
430,75
|
436,60
|
436,20
|
| 05/12/2025 |
4.303.074 |
-1,14%
|
441,275
|
434,80
|
443,85
|
434,80
|
| 04/12/2025 |
10.147.192 |
1,55%
|
440,95
|
436,00
|
442,10
|
439,80
|
| 03/12/2025 |
11.394.072 |
-0,73%
|
436,50
|
431,00
|
436,50
|
433,10
|
| 02/12/2025 |
6.646.510 |
1,52%
|
432,60
|
429,70
|
438,25
|
436,275
|
| 01/12/2025 |
4.560.981 |
-0,26%
|
429,30
|
426,70
|
431,80
|
429,725
|
| 28/11/2025 |
4.315.117 |
0,26%
|
427,85
|
427,85
|
432,35
|
430,85
|
| 27/11/2025 |
5.154.065 |
1,45%
|
422,90
|
421,60
|
430,85
|
429,75
|
| 26/11/2025 |
8.370.998 |
3,36%
|
411,625
|
409,60
|
426,55
|
423,60
|
| 25/11/2025 |
7.728.530 |
2,53%
|
408,75
|
404,55
|
413,45
|
409,85
|
| 24/11/2025 |
5.297.585 |
1,98%
|
398,95
|
397,35
|
401,70
|
399,75
|
| 21/11/2025 |
4.306.546 |
-1,58%
|
391,70
|
389,40
|
395,10
|
392,00
|
| 20/11/2025 |
5.308.930 |
-0,39%
|
405,90
|
398,00
|
405,90
|
398,30
|
| 19/11/2025 |
6.056.096 |
0,24%
|
399,35
|
394,35
|
403,40
|
399,85
|
| 18/11/2025 |
6.585.334 |
-2,73%
|
396,05
|
395,15
|
401,15
|
398,90
|
| 17/11/2025 |
4.942.438 |
-0,91%
|
412,25
|
409,25
|
413,00
|
410,10
|
| 14/11/2025 |
9.400.798 |
-2,89%
|
417,625
|
409,65
|
417,70
|
413,85
|
| 13/11/2025 |
4.155.197 |
-0,43%
|
430,60
|
425,90
|
430,60
|
426,15
|
| 12/11/2025 |
3.994.376 |
1,27%
|
421,15
|
421,15
|
429,40
|
428,00
|
| 11/11/2025 |
4.949.973 |
1,34%
|
420,15
|
420,15
|
426,10
|
422,65
|
| 10/11/2025 |
4.241.528 |
3,14%
|
411,85
|
410,60
|
418,00
|
417,05
|
| 07/11/2025 |
4.055.577 |
-0,93%
|
414,00
|
403,90
|
414,45
|
404,35
|
| 06/11/2025 |
6.561.404 |
0,58%
|
408,25
|
407,40
|
412,95
|
408,15
|
| 05/11/2025 |
3.771.932 |
-0,12%
|
403,05
|
401,60
|
406,70
|
405,80
|
| 04/11/2025 |
5.601.646 |
0,01%
|
404,85
|
396,75
|
406,40
|
406,30
|
| 03/11/2025 |
4.678.982 |
-0,18%
|
407,55
|
404,70
|
408,80
|
406,275
|
| 31/10/2025 |
5.247.833 |
0,30%
|
405,00
|
404,30
|
407,60
|
407,00
|
| 30/10/2025 |
3.941.355 |
0,33%
|
404,90
|
401,20
|
407,35
|
405,80
|
| 29/10/2025 |
4.960.260 |
0,81%
|
408,20
|
403,40
|
408,45
|
404,45
|
| 28/10/2025 |
7.427.914 |
1,57%
|
398,00
|
393,60
|
402,55
|
401,20
|
| 27/10/2025 |
9.228.717 |
1,78%
|
392,45
|
390,95
|
397,30
|
395,00
|
| 24/10/2025 |
5.758.260 |
0,18%
|
386,875
|
380,00
|
388,15
|
388,10
|
| 23/10/2025 |
10.422.483 |
1,51%
|
381,70
|
380,20
|
388,65
|
387,40
|
| 22/10/2025 |
10.445.940 |
4,35%
|
371,675
|
371,25
|
384,45
|
381,65
|
| 21/10/2025 |
5.546.395 |
0,83%
|
364,80
|
364,05
|
367,80
|
365,725
|
| 20/10/2025 |
6.746.032 |
0,88%
|
361,35
|
357,75
|
363,35
|
362,70
|
| 17/10/2025 |
15.756.979 |
-4,95%
|
360,975
|
353,65
|
365,40
|
359,525
|
| 16/10/2025 |
7.076.136 |
-0,37%
|
379,70
|
375,25
|
383,15
|
378,25
|
| 15/10/2025 |
5.384.492 |
-0,03%
|
383,85
|
377,65
|
384,25
|
379,65
|
| 14/10/2025 |
6.008.044 |
1,43%
|
372,95
|
369,75
|
380,15
|
379,75
|
| 13/10/2025 |
5.566.727 |
0,51%
|
374,55
|
371,20
|
376,05
|
374,40
|
| 10/10/2025 |
7.309.650 |
-0,84%
|
374,40
|
371,95
|
378,65
|
372,50
|
| 09/10/2025 |
4.711.172 |
-1,93%
|
378,55
|
375,60
|
381,25
|
375,65
|
| 08/10/2025 |
5.220.770 |
1,11%
|
379,60
|
379,60
|
385,85
|
383,025
|
| 07/10/2025 |
3.307.308 |
-0,38%
|
381,05
|
378,05
|
383,25
|
378,825
|
| 06/10/2025 |
6.640.270 |
-1,39%
|
385,45
|
378,00
|
385,45
|
380,25
|
| 03/10/2025 |
3.095.606 |
1,42%
|
383,35
|
383,30
|
388,10
|
385,60
|
| 02/10/2025 |
3.131.117 |
-0,18%
|
381,60
|
379,60
|
384,60
|
380,20
|
| 01/10/2025 |
5.103.962 |
0,26%
|
379,35
|
374,90
|
381,95
|
380,90
|
| 30/09/2025 |
6.443.263 |
-0,39%
|
382,30
|
379,40
|
385,15
|
379,90
|
| 29/09/2025 |
4.542.840 |
-0,03%
|
384,05
|
380,45
|
385,25
|
381,40
|
| 26/09/2025 |
5.433.526 |
1,63%
|
376,95
|
376,95
|
383,45
|
381,50
|
| 25/09/2025 |
6.084.088 |
-2,63%
|
382,55
|
375,15
|
384,075
|
375,40
|
| 24/09/2025 |
4.685.511 |
-0,49%
|
385,725
|
379,775
|
386,95
|
385,55
|
| 23/09/2025 |
4.994.612 |
0,93%
|
386,45
|
383,35
|
389,85
|
387,45
|
| 22/09/2025 |
3.742.586 |
-0,01%
|
382,20
|
379,25
|
384,35
|
383,90
|
| 19/09/2025 |
5.370.480 |
-0,14%
|
386,95
|
377,80
|
386,95
|
383,95
|
| 18/09/2025 |
4.390.415 |
1,60%
|
379,75
|
377,10
|
384,65
|
384,50
|
| 17/09/2025 |
3.629.276 |
0,95%
|
377,15
|
373,65
|
380,95
|
378,45
|
