Barclays PLC (BARC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 24/03/2025 |
9.590.575 |
2,27%
|
300,15
|
299,20
|
305,80
|
304,25
|
| 21/03/2025 |
10.862.387 |
-1,54%
|
300,75
|
293,05
|
301,80
|
297,50
|
| 20/03/2025 |
7.092.810 |
-1,06%
|
307,10
|
298,80
|
308,25
|
302,15
|
| 19/03/2025 |
6.549.038 |
0,81%
|
302,20
|
299,65
|
306,00
|
305,40
|
| 18/03/2025 |
13.476.818 |
2,94%
|
296,75
|
295,10
|
304,70
|
302,95
|
| 17/03/2025 |
15.508.182 |
0,12%
|
296,35
|
291,65
|
297,05
|
294,30
|
| 14/03/2025 |
10.488.928 |
1,98%
|
287,425
|
285,60
|
295,35
|
293,95
|
| 13/03/2025 |
14.803.853 |
-1,52%
|
292,05
|
286,85
|
295,85
|
288,25
|
| 12/03/2025 |
15.009.670 |
3,56%
|
287,35
|
286,25
|
294,25
|
292,70
|
| 11/03/2025 |
17.795.295 |
-0,21%
|
283,45
|
277,65
|
284,95
|
282,65
|
| 10/03/2025 |
27.205.817 |
-5,27%
|
299,95
|
280,25
|
300,55
|
283,25
|
| 07/03/2025 |
10.510.364 |
-3,13%
|
303,35
|
298,55
|
306,65
|
299,00
|
| 06/03/2025 |
10.809.369 |
1,45%
|
308,55
|
304,05
|
311,00
|
308,65
|
| 05/03/2025 |
19.865.696 |
3,93%
|
307,55
|
301,325
|
312,40
|
304,25
|
| 04/03/2025 |
18.023.340 |
-6,19%
|
307,65
|
290,95
|
308,65
|
292,75
|
| 03/03/2025 |
13.024.857 |
1,27%
|
309,95
|
305,65
|
316,05
|
312,05
|
| 28/02/2025 |
14.239.821 |
2,36%
|
299,10
|
297,30
|
309,10
|
308,15
|
| 27/02/2025 |
12.554.745 |
-2,56%
|
301,65
|
296,20
|
303,00
|
301,05
|
| 26/02/2025 |
13.118.675 |
3,78%
|
304,85
|
301,50
|
309,90
|
308,95
|
| 25/02/2025 |
15.852.163 |
-0,44%
|
298,25
|
297,00
|
304,90
|
297,70
|
| 24/02/2025 |
5.633.285 |
-1,52%
|
301,85
|
295,65
|
303,65
|
299,00
|
| 21/02/2025 |
6.833.389 |
1,73%
|
299,575
|
299,575
|
306,00
|
303,60
|
| 20/02/2025 |
7.492.606 |
-2,48%
|
305,95
|
297,85
|
309,35
|
298,425
|
| 19/02/2025 |
8.804.657 |
-0,57%
|
309,35
|
305,45
|
312,40
|
306,00
|
| 18/02/2025 |
8.383.049 |
1,20%
|
305,70
|
305,10
|
310,30
|
307,75
|
| 17/02/2025 |
9.486.780 |
3,42%
|
299,00
|
298,675
|
306,10
|
304,10
|
| 14/02/2025 |
11.351.401 |
0,74%
|
293,125
|
291,45
|
295,60
|
294,05
|
| 13/02/2025 |
32.100.738 |
-5,53%
|
299,35
|
287,85
|
299,35
|
291,90
|
| 12/02/2025 |
6.992.487 |
0,78%
|
307,775
|
306,25
|
312,35
|
308,975
|
| 11/02/2025 |
7.027.219 |
0,84%
|
302,45
|
302,05
|
307,60
|
306,60
|
| 10/02/2025 |
5.863.517 |
-0,26%
|
304,75
|
303,30
|
307,70
|
304,05
|
| 07/02/2025 |
4.897.459 |
-0,89%
|
306,425
|
302,95
|
307,00
|
304,85
|
| 06/02/2025 |
10.339.900 |
4,54%
|
298,30
|
296,65
|
307,95
|
307,60
|
| 05/02/2025 |
5.691.295 |
0,26%
|
292,85
|
291,40
|
294,50
|
294,25
|
| 04/02/2025 |
6.539.515 |
1,35%
|
292,40
|
289,20
|
293,65
|
293,50
|
| 03/02/2025 |
9.861.246 |
-2,39%
|
288,65
|
286,70
|
291,60
|
289,60
|
| 31/01/2025 |
4.357.670 |
0,17%
|
295,95
|
294,925
|
298,55
|
296,70
|
| 30/01/2025 |
7.580.422 |
0,01%
|
295,65
|
294,35
|
297,575
|
296,20
|
| 29/01/2025 |
8.266.175 |
2,41%
|
290,60
|
289,85
|
298,40
|
296,175
|
| 28/01/2025 |
7.632.885 |
0,16%
|
286,225
|
285,25
|
290,00
|
289,20
|
| 27/01/2025 |
6.469.154 |
-1,33%
|
287,65
|
287,55
|
292,00
|
288,75
|
| 24/01/2025 |
5.352.744 |
-1,96%
|
297,00
|
292,40
|
297,45
|
292,65
|
| 23/01/2025 |
5.239.245 |
1,50%
|
292,85
|
292,80
|
299,05
|
298,50
|
| 22/01/2025 |
8.705.478 |
-0,25%
|
298,00
|
292,90
|
299,25
|
294,10
|
| 21/01/2025 |
7.307.145 |
1,27%
|
293,45
|
292,60
|
298,15
|
294,85
|
| 20/01/2025 |
6.091.507 |
1,09%
|
292,35
|
290,00
|
293,55
|
291,15
|
| 17/01/2025 |
11.430.723 |
1,88%
|
286,45
|
284,80
|
291,75
|
288,00
|
| 16/01/2025 |
8.505.878 |
0,50%
|
285,30
|
281,25
|
285,30
|
282,70
|
| 15/01/2025 |
11.443.347 |
6,61%
|
268,00
|
267,95
|
282,45
|
281,30
|
| 14/01/2025 |
5.910.647 |
1,15%
|
262,10
|
258,50
|
264,05
|
263,85
|
| 13/01/2025 |
8.829.070 |
1,03%
|
257,875
|
255,15
|
261,55
|
260,85
|
| 09/01/2025 |
7.740.787 |
0,38%
|
262,35
|
258,20
|
266,05
|
258,20
|
| 08/01/2025 |
12.953.559 |
-0,45%
|
267,80
|
260,30
|
272,60
|
264,45
|
| 07/01/2025 |
6.426.391 |
-2,57%
|
271,85
|
264,05
|
272,35
|
265,65
|
| 06/01/2025 |
4.345.392 |
2,37%
|
268,45
|
267,65
|
272,90
|
272,65
|
| 03/01/2025 |
2.442.540 |
-0,19%
|
266,225
|
265,65
|
268,50
|
266,35
|
| 02/01/2025 |
5.316.755 |
-0,32%
|
266,85
|
260,60
|
268,05
|
266,85
|
| 31/12/2024 |
0 |
0,94%
|
263,55
|
263,50
|
268,05
|
267,70
|
| 30/12/2024 |
5.741.394 |
0,23%
|
263,025
|
261,75
|
265,75
|
265,20
|
| 27/12/2024 |
4.671.105 |
0,49%
|
264,30
|
263,60
|
265,85
|
264,60
|
| 26/12/2024 |
0 |
0,65%
|
262,55
|
262,40
|
264,05
|
263,30
|
| 24/12/2024 |
0 |
0,65%
|
262,55
|
261,60
|
264,05
|
261,60
|
| 23/12/2024 |
3.818.008 |
0,60%
|
260,90
|
259,30
|
262,05
|
261,60
|
| 20/12/2024 |
6.800.098 |
-0,10%
|
257,70
|
254,85
|
261,20
|
260,05
|
| 19/12/2024 |
7.465.508 |
-2,51%
|
259,40
|
257,20
|
260,85
|
260,30
|
| 18/12/2024 |
0 |
0,96%
|
264,40
|
263,90
|
267,95
|
267,00
|
| 17/12/2024 |
6.028.669 |
-1,98%
|
268,85
|
264,10
|
270,30
|
264,45
|
| 16/12/2024 |
6.609.091 |
0,26%
|
269,70
|
268,75
|
273,25
|
269,80
|
| 13/12/2024 |
6.239.603 |
-0,44%
|
269,70
|
268,30
|
271,95
|
269,10
|
| 12/12/2024 |
6.963.760 |
1,31%
|
269,00
|
267,475
|
272,05
|
270,30
|
| 11/12/2024 |
6.969.955 |
1,05%
|
262,95
|
261,70
|
268,875
|
266,80
|
| 10/12/2024 |
5.355.862 |
-1,19%
|
265,75
|
263,55
|
268,25
|
264,025
|
| 09/12/2024 |
4.580.402 |
0,98%
|
267,00
|
265,45
|
269,15
|
267,20
|
| 06/12/2024 |
5.631.813 |
-0,99%
|
267,85
|
264,30
|
269,45
|
264,60
|
| 05/12/2024 |
6.992.118 |
1,75%
|
264,15
|
263,75
|
267,675
|
267,25
|
| 04/12/2024 |
5.497.763 |
-1,09%
|
264,60
|
262,00
|
266,15
|
262,65
|
| 03/12/2024 |
6.982.521 |
1,07%
|
263,65
|
263,65
|
268,30
|
265,55
|
| 02/12/2024 |
7.152.417 |
-0,59%
|
262,65
|
260,60
|
265,15
|
262,75
|
| 29/11/2024 |
5.335.824 |
-0,13%
|
263,75
|
262,00
|
265,60
|
264,30
|
| 28/11/2024 |
4.178.137 |
2,34%
|
259,55
|
259,55
|
265,50
|
264,65
|
| 27/11/2024 |
8.764.772 |
-0,83%
|
259,275
|
256,30
|
260,15
|
258,60
|
| 26/11/2024 |
9.663.163 |
-1,22%
|
264,00
|
259,65
|
265,10
|
260,775
|
| 25/11/2024 |
6.864.244 |
2,68%
|
258,25
|
256,30
|
265,40
|
264,00
|
| 22/11/2024 |
9.295.560 |
-2,01%
|
262,575
|
250,35
|
264,80
|
257,10
|
| 21/11/2024 |
6.418.098 |
1,58%
|
259,35
|
256,05
|
262,50
|
262,375
|
| 20/11/2024 |
6.111.730 |
1,06%
|
257,20
|
256,95
|
260,80
|
258,30
|
| 19/11/2024 |
6.627.455 |
-1,83%
|
260,45
|
253,30
|
261,45
|
255,60
|
| 18/11/2024 |
5.582.088 |
0,75%
|
259,50
|
258,60
|
261,75
|
260,375
|
| 15/11/2024 |
6.537.419 |
0,70%
|
252,30
|
252,30
|
259,25
|
258,45
|
| 14/11/2024 |
7.254.542 |
-0,89%
|
258,40
|
255,60
|
258,65
|
256,65
|
| 13/11/2024 |
9.461.923 |
0,82%
|
256,525
|
256,525
|
263,15
|
258,95
|
| 12/11/2024 |
7.047.384 |
-1,53%
|
257,65
|
256,70
|
260,45
|
256,85
|
| 11/11/2024 |
7.079.867 |
3,99%
|
254,75
|
253,925
|
261,60
|
260,85
|
| 08/11/2024 |
7.779.088 |
-1,14%
|
251,90
|
248,425
|
253,775
|
250,85
|
| 07/11/2024 |
7.109.434 |
-1,27%
|
259,55
|
253,70
|
259,70
|
253,75
|
| 06/11/2024 |
18.547.381 |
4,98%
|
251,40
|
251,40
|
257,95
|
257,00
|
| 05/11/2024 |
3.123.170 |
0,51%
|
242,45
|
242,15
|
245,50
|
244,80
|
| 04/11/2024 |
7.689.931 |
1,31%
|
239,65
|
239,30
|
245,70
|
243,55
|
| 01/11/2024 |
5.659.395 |
1,24%
|
235,80
|
235,80
|
242,10
|
240,40
|
| 31/10/2024 |
8.324.920 |
-1,82%
|
239,00
|
236,20
|
242,35
|
237,45
|
