Barclays PLC Spons ADR (BCS)
Exportar para Excel
1 2 3 4 5 > >> |
28/03/2024 |
13.911.247 |
0,32%
|
9,49
|
9,41
|
9,55
|
9,45
|
27/03/2024 |
10.504.182 |
1,78%
|
9,29
|
9,285
|
9,42
|
9,415
|
26/03/2024 |
5.803.849 |
-0,11%
|
9,295
|
9,234
|
9,33
|
9,25
|
25/03/2024 |
7.085.846 |
0,11%
|
9,24
|
9,23
|
9,34
|
9,26
|
22/03/2024 |
8.370.073 |
-1,18%
|
9,34
|
9,23
|
9,376
|
9,25
|
21/03/2024 |
12.222.459 |
0,97%
|
9,33
|
9,33
|
9,48
|
9,36
|
20/03/2024 |
9.442.452 |
3,00%
|
9,12
|
9,005
|
9,27
|
9,27
|
19/03/2024 |
6.557.357 |
-0,88%
|
9,12
|
8,99
|
9,08
|
9,00
|
18/03/2024 |
7.831.546 |
-0,66%
|
9,12
|
9,07
|
9,14
|
9,08
|
15/03/2024 |
10.861.710 |
1,78%
|
9,12
|
9,11
|
9,23
|
9,14
|
14/03/2024 |
12.224.710 |
-2,07%
|
9,13
|
8,945
|
9,20
|
8,98
|
13/03/2024 |
8.922.661 |
-0,54%
|
9,13
|
9,1234
|
9,25
|
9,17
|
12/03/2024 |
9.691.394 |
1,21%
|
9,03
|
9,12
|
9,25
|
9,22
|
11/03/2024 |
9.694.258 |
1,56%
|
9,03
|
9,01
|
9,105
|
9,11
|
08/03/2024 |
9.143.876 |
-0,55%
|
9,03
|
8,93
|
9,081
|
8,97
|
07/03/2024 |
9.315.293 |
1,81%
|
8,90
|
8,8969
|
9,02
|
9,02
|
06/03/2024 |
10.240.465 |
1,61%
|
8,69
|
8,775
|
8,88
|
8,86
|
05/03/2024 |
8.891.018 |
0,12%
|
8,69
|
8,6349
|
8,81
|
8,72
|
04/03/2024 |
8.828.623 |
0,58%
|
8,69
|
8,685
|
8,78
|
8,71
|
01/03/2024 |
10.215.040 |
1,88%
|
8,53
|
8,5701
|
8,71
|
8,66
|
29/02/2024 |
10.285.711 |
1,58%
|
8,53
|
8,3701
|
8,55
|
8,495
|
28/02/2024 |
9.416.595 |
0,82%
|
8,69
|
8,61
|
8,705
|
8,63
|
27/02/2024 |
7.908.867 |
0,47%
|
8,56
|
8,54
|
8,6199
|
8,56
|
26/02/2024 |
11.337.426 |
1,18%
|
8,32
|
8,46
|
8,5998
|
8,60
|
23/02/2024 |
9.448.787 |
0,47%
|
8,32
|
8,42
|
8,51
|
8,50
|
22/02/2024 |
10.672.385 |
0,12%
|
8,32
|
8,32
|
8,48
|
8,46
|
21/02/2024 |
11.345.424 |
0,78%
|
8,32
|
8,2905
|
8,435
|
8,435
|
20/02/2024 |
11.385.938 |
12,05%
|
8,20
|
8,19
|
8,39
|
8,37
|
19/02/2024 |
1.748.775 |
0,00%
|
7,50
|
7,445
|
7,535
|
7,47
|
16/02/2024 |
1.748.775 |
3,18%
|
7,50
|
7,445
|
7,535
|
7,47
|
15/02/2024 |
9.750.543 |
1,80%
|
7,25
|
7,24
|
7,40
|
7,37
|
14/02/2024 |
6.158.081 |
1,69%
|
7,24
|
7,20
|
7,276
|
7,24
|
13/02/2024 |
7.766.116 |
-2,73%
|
7,27
|
7,07
|
7,2199
|
7,12
|
12/02/2024 |
5.780.831 |
0,00%
|
7,27
|
7,27
|
7,39
|
7,32
|
09/02/2024 |
3.884.720 |
-0,41%
|
7,32
|
7,26
|
7,34
|
7,32
|
08/02/2024 |
3.458.724 |
-1,08%
|
7,40
|
7,29
|
7,4099
|
7,35
|
07/02/2024 |
5.597.365 |
-0,93%
|
7,45
|
7,3201
|
7,46
|
7,43
|
06/02/2024 |
4.778.202 |
1,08%
|
7,47
|
7,4401
|
7,5099
|
7,50
|
05/02/2024 |
6.729.859 |
-3,64%
|
7,77
|
7,38
|
7,515
|
7,42
|
02/02/2024 |
14.308.190 |
0,65%
|
7,77
|
7,66
|
7,78
|
7,70
|
01/02/2024 |
17.400.739 |
1,46%
|
7,74
|
7,47
|
7,70
|
7,65
|
31/01/2024 |
15.277.620 |
-2,84%
|
7,68
|
7,54
|
7,7792
|
7,54
|
30/01/2024 |
10.458.513 |
1,31%
|
7,68
|
7,68
|
7,79
|
7,76
|
29/01/2024 |
11.476.350 |
-0,78%
|
7,62
|
7,5401
|
7,67
|
7,66
|
26/01/2024 |
14.734.530 |
2,12%
|
7,70
|
7,6501
|
7,74
|
7,70
|
25/01/2024 |
15.717.544 |
-0,53%
|
7,59
|
7,46
|
7,6099
|
7,54
|
24/01/2024 |
14.180.052 |
0,00%
|
7,59
|
7,57
|
7,66
|
7,58
|
23/01/2024 |
12.335.210 |
1,34%
|
7,59
|
7,5001
|
7,6018
|
7,58
|
22/01/2024 |
10.442.745 |
1,63%
|
7,44
|
7,42
|
7,53
|
7,48
|
19/01/2024 |
11.783.767 |
0,96%
|
7,28
|
7,2386
|
7,37
|
7,36
|
18/01/2024 |
11.362.025 |
0,97%
|
7,28
|
7,205
|
7,3055
|
7,29
|
17/01/2024 |
11.075.102 |
-0,69%
|
7,185
|
7,16
|
7,25
|
7,22
|
16/01/2024 |
13.792.508 |
-3,32%
|
7,655
|
7,23
|
7,33
|
7,27
|
15/01/2024 |
18.740.102 |
0,00%
|
7,655
|
7,47
|
7,70
|
7,52
|
12/01/2024 |
18.740.102 |
0,00%
|
7,655
|
7,47
|
7,70
|
7,52
|
11/01/2024 |
16.720.441 |
-5,17%
|
7,655
|
7,47
|
7,685
|
7,52
|
10/01/2024 |
14.824.413 |
0,38%
|
7,90
|
7,87
|
7,95
|
7,93
|
09/01/2024 |
16.128.936 |
-2,47%
|
7,99
|
7,88
|
8,00
|
7,90
|
08/01/2024 |
15.535.710 |
0,25%
|
8,01
|
7,9701
|
8,1079
|
8,05
|
05/01/2024 |
14.499.894 |
1,13%
|
7,96
|
7,955
|
8,11
|
8,03
|
04/01/2024 |
15.259.418 |
0,89%
|
7,88
|
7,88
|
8,05
|
7,94
|
03/01/2024 |
18.398.224 |
0,25%
|
7,86
|
7,78
|
7,95
|
7,9399
|
02/01/2024 |
14.586.476 |
0,51%
|
7,86
|
7,87
|
8,03
|
7,92
|
29/12/2023 |
9.455.143 |
-0,13%
|
7,86
|
7,83
|
7,91
|
7,88
|
28/12/2023 |
8.620.576 |
-0,63%
|
7,93
|
7,881
|
7,95
|
7,8997
|
27/12/2023 |
7.197.094 |
-0,25%
|
7,93
|
7,915
|
8,00
|
7,95
|
26/12/2023 |
7.523.375 |
1,27%
|
7,87
|
7,8516
|
8,00
|
7,97
|
22/12/2023 |
4.498.827 |
1,42%
|
7,62
|
7,82
|
7,93
|
7,87
|
21/12/2023 |
4.933.147 |
1,17%
|
7,62
|
7,715
|
7,79
|
7,76
|
20/12/2023 |
7.478.188 |
0,66%
|
7,62
|
7,65
|
7,81
|
7,67
|
19/12/2023 |
5.824.347 |
1,87%
|
7,62
|
7,61
|
7,66
|
7,62
|
18/12/2023 |
3.806.593 |
0,00%
|
7,54
|
7,46
|
7,545
|
7,48
|
15/12/2023 |
4.846.587 |
-3,86%
|
7,675
|
7,48
|
7,6099
|
7,48
|
14/12/2023 |
17.411.902 |
4,43%
|
7,675
|
7,655
|
7,93
|
7,78
|
13/12/2023 |
11.474.637 |
2,76%
|
7,20
|
7,15
|
7,46
|
7,45
|
12/12/2023 |
10.066.245 |
-0,55%
|
7,28
|
7,19
|
7,27
|
7,25
|
11/12/2023 |
11.836.624 |
-0,68%
|
7,28
|
7,235
|
7,31
|
7,29
|
08/12/2023 |
9.731.446 |
2,51%
|
7,09
|
7,21
|
7,35
|
7,34
|
07/12/2023 |
10.283.171 |
1,27%
|
7,09
|
7,06
|
7,17
|
7,16
|
06/12/2023 |
10.908.209 |
0,43%
|
7,105
|
7,06
|
7,20
|
7,07
|
05/12/2023 |
10.950.820 |
-0,57%
|
7,115
|
7,02
|
7,13
|
7,04
|
04/12/2023 |
17.186.385 |
-4,32%
|
7,28
|
7,06
|
7,3599
|
7,08
|
01/12/2023 |
8.956.441 |
2,49%
|
7,21
|
7,205
|
7,42
|
7,40
|
30/11/2023 |
11.172.859 |
0,00%
|
7,21
|
7,1601
|
7,26
|
7,22
|
29/11/2023 |
9.553.183 |
0,84%
|
7,14
|
7,15
|
7,28
|
7,22
|
28/11/2023 |
5.171.642 |
0,28%
|
7,14
|
7,113
|
7,18
|
7,16
|
27/11/2023 |
10.677.704 |
-1,11%
|
7,20
|
7,10
|
7,195
|
7,14
|
24/11/2023 |
3.073.214 |
2,12%
|
7,16
|
7,14
|
7,24
|
7,22
|
23/11/2023 |
8.663.774 |
0,42%
|
7,12
|
7,03
|
7,08
|
7,16
|
22/11/2023 |
8.662.120 |
-0,84%
|
7,12
|
7,03
|
7,08
|
7,07
|
21/11/2023 |
4.781.913 |
-0,70%
|
7,12
|
7,095
|
7,18
|
7,13
|
20/11/2023 |
6.443.100 |
-0,28%
|
7,13
|
7,125
|
7,18
|
7,18
|
17/11/2023 |
6.430.545 |
3,75%
|
6,935
|
7,08
|
7,22
|
7,20
|
16/11/2023 |
7.528.399 |
-0,72%
|
6,935
|
6,91
|
6,96
|
6,94
|
15/11/2023 |
7.749.563 |
1,16%
|
7,03
|
6,98
|
7,05
|
6,99
|
14/11/2023 |
5.907.733 |
2,53%
|
6,84
|
6,84
|
6,96
|
6,88
|
13/11/2023 |
5.514.207 |
0,00%
|
6,695
|
6,68
|
6,75
|
6,71
|
10/11/2023 |
7.860.858 |
0,75%
|
6,63
|
6,58
|
6,73
|
6,71
|
09/11/2023 |
8.143.543 |
-0,30%
|
6,74
|
6,64
|
6,78
|
6,66
|
08/11/2023 |
5.338.222 |
-0,15%
|
6,72
|
6,67
|
6,75
|
6,68
|