Barclays PLC (BARC)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 15/08/2025 |
4.781.762 |
-0,70%
|
376,90
|
368,95
|
377,70
|
371,60
|
| 14/08/2025 |
4.406.096 |
0,19%
|
374,85
|
372,30
|
375,00
|
374,20
|
| 13/08/2025 |
4.795.253 |
-0,12%
|
374,45
|
372,40
|
375,45
|
373,50
|
| 12/08/2025 |
4.236.054 |
0,96%
|
371,95
|
370,30
|
374,95
|
373,95
|
| 11/08/2025 |
4.886.220 |
0,91%
|
369,65
|
365,75
|
370,75
|
370,40
|
| 08/08/2025 |
5.431.540 |
1,61%
|
363,05
|
361,70
|
367,70
|
367,05
|
| 07/08/2025 |
7.175.757 |
-0,93%
|
363,00
|
360,375
|
365,30
|
361,25
|
| 06/08/2025 |
4.789.343 |
0,98%
|
365,25
|
362,80
|
365,95
|
364,65
|
| 05/08/2025 |
9.564.208 |
-0,33%
|
365,90
|
359,45
|
366,05
|
361,10
|
| 04/08/2025 |
9.573.434 |
1,76%
|
361,025
|
361,025
|
365,30
|
362,30
|
| 01/08/2025 |
12.397.999 |
-4,19%
|
367,35
|
352,60
|
368,80
|
356,05
|
| 31/07/2025 |
9.752.949 |
-0,67%
|
374,75
|
370,75
|
376,10
|
371,60
|
| 30/07/2025 |
9.208.070 |
1,08%
|
374,90
|
367,15
|
375,15
|
374,10
|
| 29/07/2025 |
20.748.429 |
2,68%
|
359,90
|
355,25
|
372,75
|
370,10
|
| 28/07/2025 |
9.223.211 |
-0,06%
|
364,80
|
359,75
|
365,60
|
360,45
|
| 25/07/2025 |
5.313.119 |
0,54%
|
359,225
|
355,00
|
362,10
|
360,65
|
| 24/07/2025 |
6.665.939 |
1,80%
|
351,65
|
351,00
|
360,90
|
358,725
|
| 23/07/2025 |
9.377.695 |
1,03%
|
349,675
|
346,60
|
352,70
|
352,40
|
| 22/07/2025 |
5.825.057 |
-0,95%
|
350,05
|
344,025
|
350,85
|
348,80
|
| 21/07/2025 |
6.905.600 |
0,90%
|
348,60
|
346,30
|
352,25
|
352,15
|
| 18/07/2025 |
6.032.532 |
-0,82%
|
348,05
|
343,90
|
349,30
|
349,00
|
| 17/07/2025 |
5.371.475 |
2,33%
|
346,05
|
343,75
|
351,95
|
351,90
|
| 16/07/2025 |
6.185.614 |
0,25%
|
342,25
|
341,90
|
348,25
|
343,90
|
| 15/07/2025 |
5.042.942 |
-0,25%
|
345,725
|
341,075
|
346,80
|
343,05
|
| 14/07/2025 |
3.376.164 |
1,18%
|
338,80
|
337,825
|
344,05
|
343,90
|
| 11/07/2025 |
4.677.352 |
-1,01%
|
344,55
|
337,65
|
345,25
|
339,90
|
| 10/07/2025 |
4.389.802 |
1,21%
|
341,00
|
340,35
|
344,90
|
343,35
|
| 09/07/2025 |
6.581.790 |
1,63%
|
336,50
|
336,20
|
339,40
|
339,25
|
| 08/07/2025 |
7.532.725 |
-0,05%
|
335,00
|
333,40
|
338,05
|
333,80
|
| 07/07/2025 |
4.336.286 |
1,08%
|
332,10
|
331,80
|
336,15
|
333,95
|
| 04/07/2025 |
1.805.003 |
-0,53%
|
330,85
|
329,20
|
333,40
|
330,375
|
| 03/07/2025 |
5.668.993 |
1,95%
|
327,70
|
325,35
|
333,80
|
332,15
|
| 02/07/2025 |
14.591.674 |
-1,26%
|
335,15
|
323,30
|
338,025
|
325,80
|
| 01/07/2025 |
5.872.987 |
-2,12%
|
335,80
|
329,55
|
336,80
|
329,95
|
| 30/06/2025 |
5.271.890 |
-0,07%
|
338,90
|
332,45
|
339,15
|
337,10
|
| 27/06/2025 |
6.671.029 |
1,78%
|
334,70
|
334,30
|
340,30
|
337,35
|
| 26/06/2025 |
6.696.219 |
-0,11%
|
332,60
|
330,85
|
335,70
|
331,45
|
| 25/06/2025 |
4.420.377 |
-0,38%
|
333,425
|
328,55
|
333,65
|
331,80
|
| 24/06/2025 |
8.880.232 |
4,32%
|
328,00
|
327,025
|
333,425
|
333,05
|
| 23/06/2025 |
4.143.919 |
-1,57%
|
321,65
|
317,90
|
323,80
|
319,25
|
| 20/06/2025 |
8.917.139 |
1,36%
|
321,75
|
321,75
|
327,25
|
324,35
|
| 19/06/2025 |
2.389.127 |
-1,61%
|
324,975
|
319,90
|
325,10
|
320,00
|
| 18/06/2025 |
7.236.858 |
1,04%
|
323,10
|
322,40
|
326,40
|
325,25
|
| 17/06/2025 |
4.730.703 |
-1,06%
|
323,925
|
320,45
|
324,70
|
321,90
|
| 16/06/2025 |
4.627.468 |
2,10%
|
320,65
|
319,90
|
325,95
|
325,35
|
| 13/06/2025 |
6.660.704 |
-1,68%
|
318,225
|
315,40
|
318,95
|
318,65
|
| 12/06/2025 |
10.224.096 |
0,14%
|
319,00
|
317,05
|
325,30
|
324,10
|
| 11/06/2025 |
5.813.783 |
-0,35%
|
323,35
|
322,75
|
326,30
|
323,65
|
| 10/06/2025 |
6.540.090 |
-2,15%
|
331,50
|
324,30
|
332,40
|
324,80
|
| 09/06/2025 |
4.262.222 |
-0,24%
|
333,60
|
329,80
|
333,95
|
331,95
|
| 06/06/2025 |
6.117.418 |
1,93%
|
328,10
|
326,75
|
334,20
|
332,75
|
| 05/06/2025 |
6.346.660 |
0,15%
|
324,55
|
324,55
|
327,85
|
326,45
|
| 04/06/2025 |
8.916.452 |
-1,05%
|
329,65
|
324,90
|
331,95
|
325,95
|
| 03/06/2025 |
4.726.587 |
0,64%
|
327,10
|
322,025
|
329,575
|
329,40
|
| 02/06/2025 |
3.527.313 |
0,34%
|
325,75
|
323,05
|
327,95
|
327,30
|
| 30/05/2025 |
4.709.438 |
-0,21%
|
326,25
|
323,05
|
328,35
|
326,20
|
| 29/05/2025 |
4.763.829 |
0,90%
|
326,85
|
325,25
|
329,25
|
326,90
|
| 28/05/2025 |
3.716.961 |
-1,27%
|
326,625
|
323,80
|
329,15
|
324,00
|
| 27/05/2025 |
6.034.155 |
1,83%
|
325,05
|
324,55
|
328,65
|
328,15
|
| 23/05/2025 |
9.251.040 |
-0,98%
|
326,65
|
312,15
|
330,00
|
322,25
|
| 22/05/2025 |
6.240.093 |
-0,81%
|
326,05
|
321,95
|
328,40
|
325,45
|
| 21/05/2025 |
4.154.008 |
-0,36%
|
328,275
|
327,05
|
331,00
|
328,10
|
| 20/05/2025 |
7.273.553 |
1,48%
|
327,90
|
326,00
|
330,70
|
329,30
|
| 19/05/2025 |
8.156.708 |
-0,22%
|
323,00
|
321,60
|
326,90
|
324,50
|
| 16/05/2025 |
7.222.895 |
0,81%
|
323,15
|
322,55
|
326,45
|
325,20
|
| 15/05/2025 |
6.538.425 |
0,72%
|
320,80
|
319,05
|
324,60
|
322,60
|
| 14/05/2025 |
5.320.178 |
1,01%
|
316,70
|
313,275
|
320,80
|
320,30
|
| 13/05/2025 |
7.972.573 |
1,18%
|
310,70
|
310,70
|
317,50
|
317,10
|
| 12/05/2025 |
15.763.888 |
1,97%
|
312,95
|
310,90
|
320,45
|
313,40
|
| 09/05/2025 |
6.215.509 |
0,85%
|
307,30
|
305,05
|
307,85
|
307,35
|
| 08/05/2025 |
8.671.511 |
2,78%
|
300,10
|
299,95
|
305,20
|
304,75
|
| 07/05/2025 |
8.067.381 |
-0,30%
|
298,40
|
293,85
|
299,425
|
296,50
|
| 06/05/2025 |
11.588.425 |
-1,11%
|
301,675
|
292,325
|
303,35
|
297,40
|
| 02/05/2025 |
10.849.287 |
1,98%
|
298,55
|
293,75
|
301,90
|
300,725
|
| 01/05/2025 |
8.920.812 |
-0,52%
|
295,40
|
292,65
|
299,275
|
294,90
|
| 30/04/2025 |
19.884.608 |
-0,46%
|
303,20
|
288,025
|
309,05
|
296,45
|
| 29/04/2025 |
8.344.111 |
0,96%
|
296,60
|
295,40
|
301,70
|
297,825
|
| 28/04/2025 |
8.503.241 |
0,89%
|
292,55
|
291,95
|
298,55
|
295,00
|
| 25/04/2025 |
7.369.947 |
0,78%
|
290,85
|
289,10
|
293,00
|
292,40
|
| 24/04/2025 |
8.524.255 |
-1,23%
|
293,30
|
287,90
|
294,05
|
290,15
|
| 23/04/2025 |
11.972.788 |
5,16%
|
285,25
|
285,20
|
297,20
|
293,75
|
| 22/04/2025 |
6.752.069 |
0,69%
|
276,85
|
275,45
|
279,65
|
279,35
|
| 17/04/2025 |
5.468.973 |
-0,40%
|
278,05
|
274,15
|
279,70
|
277,45
|
| 16/04/2025 |
9.732.194 |
-0,30%
|
274,775
|
273,55
|
278,55
|
278,55
|
| 15/04/2025 |
7.707.515 |
3,35%
|
269,70
|
269,70
|
279,55
|
279,40
|
| 14/04/2025 |
7.979.864 |
4,99%
|
262,65
|
262,325
|
272,85
|
270,35
|
| 11/04/2025 |
14.519.798 |
-1,33%
|
262,80
|
251,15
|
264,20
|
257,50
|
| 10/04/2025 |
20.940.404 |
8,20%
|
309,05
|
260,75
|
309,65
|
260,975
|
| 09/04/2025 |
22.410.801 |
-5,09%
|
241,65
|
238,55
|
249,00
|
241,20
|
| 08/04/2025 |
21.860.200 |
5,69%
|
245,10
|
243,15
|
259,80
|
254,125
|
| 07/04/2025 |
53.057.455 |
-3,59%
|
224,425
|
223,90
|
255,40
|
240,45
|
| 04/04/2025 |
39.775.862 |
-7,56%
|
264,70
|
240,20
|
265,10
|
249,40
|
| 03/04/2025 |
19.951.361 |
-8,85%
|
285,95
|
268,45
|
285,95
|
269,80
|
| 02/04/2025 |
9.677.386 |
0,46%
|
292,60
|
289,30
|
296,30
|
296,00
|
| 01/04/2025 |
6.525.093 |
2,15%
|
292,60
|
291,60
|
295,925
|
294,65
|
| 31/03/2025 |
13.591.360 |
-1,90%
|
289,80
|
284,70
|
290,35
|
288,45
|
| 28/03/2025 |
10.570.151 |
-2,94%
|
298,55
|
293,20
|
301,05
|
294,05
|
| 27/03/2025 |
9.550.359 |
-1,94%
|
303,20
|
298,85
|
305,80
|
302,95
|
| 26/03/2025 |
6.731.416 |
0,24%
|
308,90
|
304,45
|
311,50
|
308,95
|
| 25/03/2025 |
7.324.487 |
1,30%
|
303,55
|
303,55
|
308,80
|
308,20
|
