Barclays PLC Spons ADR (BCS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
812.033 |
2,30%
|
28,08
|
28,07
|
28,425
|
28,41
|
| 02/07/2026 |
1.542.485 |
1,83%
|
27,89
|
27,47
|
27,995
|
27,77
|
| 01/07/2026 |
1.058.232 |
1,53%
|
26,96
|
26,93
|
27,45
|
27,27
|
| 30/06/2026 |
1.250.415 |
0,00%
|
26,94
|
26,71
|
27,07
|
26,86
|
| 29/06/2026 |
933.918 |
0,52%
|
26,95
|
26,67
|
26,96
|
26,86
|
| 26/06/2026 |
1.202.848 |
-2,12%
|
26,96
|
26,625
|
27,05
|
26,72
|
| 25/06/2026 |
1.002.268 |
2,63%
|
27,30
|
27,13
|
27,595
|
27,30
|
| 24/06/2026 |
1.037.240 |
-1,55%
|
26,88
|
26,515
|
26,915
|
26,60
|
| 23/06/2026 |
1.119.149 |
-0,99%
|
27,04
|
26,97
|
27,24
|
27,02
|
| 22/06/2026 |
891.816 |
3,72%
|
27,20
|
27,12
|
27,415
|
27,29
|
| 18/06/2026 |
1.574.984 |
-0,08%
|
26,69
|
26,30
|
26,70
|
26,31
|
| 17/06/2026 |
1.421.952 |
1,35%
|
26,82
|
26,18
|
27,11
|
26,33
|
| 16/06/2026 |
1.499.828 |
1,33%
|
26,18
|
25,875
|
26,28
|
25,98
|
| 15/06/2026 |
1.041.695 |
0,67%
|
25,94
|
25,615
|
25,98
|
25,64
|
| 12/06/2026 |
1.809.086 |
2,91%
|
25,24
|
25,08
|
25,47
|
25,47
|
| 11/06/2026 |
1.634.356 |
4,70%
|
23,96
|
23,83
|
24,79
|
24,75
|
| 10/06/2026 |
2.115.305 |
-2,80%
|
24,10
|
23,635
|
24,11
|
23,64
|
| 09/06/2026 |
1.746.654 |
0,37%
|
24,77
|
23,77
|
24,81
|
24,32
|
| 08/06/2026 |
1.049.874 |
-0,16%
|
24,48
|
24,21
|
24,58
|
24,23
|
| 05/06/2026 |
1.002.647 |
-2,96%
|
24,81
|
24,135
|
24,81
|
24,27
|
| 04/06/2026 |
665.407 |
1,30%
|
24,76
|
24,68
|
25,015
|
25,01
|
| 03/06/2026 |
1.257.253 |
-2,33%
|
25,00
|
24,585
|
25,01
|
24,69
|
| 02/06/2026 |
1.383.656 |
3,10%
|
24,86
|
24,86
|
25,365
|
25,28
|
| 01/06/2026 |
1.320.907 |
-0,04%
|
24,19
|
24,12
|
24,545
|
24,52
|
| 29/05/2026 |
1.385.175 |
0,78%
|
24,62
|
24,495
|
24,93
|
24,53
|
| 28/05/2026 |
974.544 |
-0,90%
|
24,15
|
24,02
|
24,45
|
24,34
|
| 27/05/2026 |
1.130.117 |
0,12%
|
24,64
|
24,40
|
24,75
|
24,56
|
| 26/05/2026 |
1.141.135 |
2,94%
|
24,48
|
24,28
|
24,64
|
24,53
|
| 22/05/2026 |
744.440 |
-0,58%
|
24,00
|
23,79
|
24,065
|
23,83
|
| 21/05/2026 |
840.203 |
0,42%
|
23,52
|
23,445
|
24,10
|
23,97
|
| 20/05/2026 |
1.515.050 |
5,48%
|
22,98
|
22,95
|
23,88
|
23,87
|
| 19/05/2026 |
860.165 |
-1,35%
|
22,86
|
22,61
|
22,96
|
22,63
|
| 18/05/2026 |
1.347.831 |
1,82%
|
22,81
|
22,76
|
23,04
|
22,94
|
| 15/05/2026 |
1.414.366 |
-2,09%
|
22,53
|
22,425
|
22,65
|
22,53
|
| 14/05/2026 |
1.598.432 |
0,74%
|
23,24
|
22,955
|
23,46
|
23,01
|
| 13/05/2026 |
1.319.650 |
0,48%
|
22,58
|
22,54
|
22,96
|
22,84
|
| 12/05/2026 |
2.068.045 |
-1,90%
|
22,27
|
22,19
|
22,77
|
22,73
|
| 11/05/2026 |
2.315.194 |
-2,28%
|
23,60
|
23,055
|
23,60
|
23,17
|
| 08/05/2026 |
1.248.664 |
1,80%
|
23,88
|
23,60
|
23,98
|
23,71
|
| 07/05/2026 |
1.752.413 |
-3,04%
|
24,04
|
23,27
|
24,08
|
23,29
|
| 06/05/2026 |
1.361.670 |
5,21%
|
24,15
|
23,905
|
24,255
|
24,02
|
| 05/05/2026 |
1.297.738 |
-0,09%
|
22,95
|
22,535
|
23,06
|
22,83
|
| 04/05/2026 |
1.293.119 |
-2,48%
|
23,30
|
22,755
|
23,30
|
22,85
|
| 01/05/2026 |
1.742.277 |
0,09%
|
23,39
|
23,34
|
23,725
|
23,43
|
| 30/04/2026 |
1.812.165 |
1,78%
|
23,15
|
23,05
|
23,53
|
23,41
|
| 29/04/2026 |
1.453.571 |
0,00%
|
23,08
|
22,85
|
23,275
|
23,00
|
| 28/04/2026 |
951.988 |
-0,39%
|
22,92
|
22,79
|
23,145
|
23,00
|
| 27/04/2026 |
1.188.861 |
0,61%
|
23,06
|
23,05
|
23,245
|
23,09
|
| 24/04/2026 |
1.122.797 |
0,79%
|
22,82
|
22,735
|
23,03
|
22,95
|
| 23/04/2026 |
1.289.293 |
-2,36%
|
23,08
|
22,50
|
23,165
|
22,77
|
| 22/04/2026 |
1.181.821 |
-0,38%
|
23,58
|
23,265
|
23,60
|
23,32
|
| 21/04/2026 |
1.510.986 |
-2,70%
|
23,98
|
23,36
|
24,10
|
23,41
|
| 20/04/2026 |
1.479.026 |
-0,99%
|
24,03
|
23,825
|
24,17
|
24,06
|
| 17/04/2026 |
1.907.663 |
3,40%
|
24,32
|
24,265
|
24,72
|
24,30
|
| 16/04/2026 |
1.379.481 |
-1,71%
|
24,11
|
23,50
|
24,13
|
23,50
|
| 15/04/2026 |
1.302.919 |
-0,04%
|
23,95
|
23,84
|
24,05
|
23,91
|
| 14/04/2026 |
1.677.346 |
0,38%
|
23,92
|
23,86
|
24,07
|
23,92
|
| 13/04/2026 |
1.700.907 |
0,42%
|
23,35
|
23,24
|
23,85
|
23,83
|
| 10/04/2026 |
2.040.824 |
1,41%
|
23,87
|
23,66
|
23,91
|
23,73
|
| 09/04/2026 |
1.384.434 |
-0,47%
|
23,20
|
23,10
|
23,59
|
23,40
|
| 08/04/2026 |
3.097.026 |
7,30%
|
24,04
|
23,33
|
24,08
|
23,51
|
| 07/04/2026 |
2.440.647 |
-0,05%
|
21,70
|
21,44
|
21,95
|
21,91
|
| 06/04/2026 |
1.360.959 |
0,55%
|
21,82
|
21,63
|
22,04
|
21,92
|
| 02/04/2026 |
1.915.914 |
-0,14%
|
21,11
|
21,085
|
21,88
|
21,80
|
| 01/04/2026 |
2.684.283 |
3,17%
|
21,83
|
21,66
|
22,04
|
21,83
|
| 31/03/2026 |
2.772.849 |
4,70%
|
20,88
|
20,61
|
21,225
|
21,16
|
| 30/03/2026 |
1.067.771 |
-0,15%
|
20,31
|
20,065
|
20,50
|
20,21
|
| 27/03/2026 |
1.164.547 |
-2,03%
|
20,35
|
20,135
|
20,58
|
20,24
|
| 26/03/2026 |
2.360.066 |
-2,27%
|
20,66
|
20,59
|
20,93
|
20,66
|
| 25/03/2026 |
2.023.861 |
2,22%
|
21,38
|
20,92
|
21,44
|
21,14
|
| 24/03/2026 |
2.255.582 |
0,00%
|
20,32
|
20,28
|
20,815
|
20,68
|
| 23/03/2026 |
2.861.929 |
3,04%
|
20,81
|
20,54
|
21,15
|
20,68
|
| 20/03/2026 |
3.350.819 |
-3,51%
|
20,73
|
19,84
|
20,74
|
20,07
|
| 19/03/2026 |
2.724.515 |
-0,76%
|
20,11
|
20,09
|
20,93
|
20,80
|
| 18/03/2026 |
1.780.933 |
-0,85%
|
21,28
|
20,94
|
21,47
|
20,96
|
| 17/03/2026 |
1.571.994 |
1,59%
|
21,28
|
21,08
|
21,38
|
21,14
|
| 16/03/2026 |
1.974.098 |
1,66%
|
20,86
|
20,735
|
21,07
|
20,81
|
| 13/03/2026 |
2.587.235 |
-2,01%
|
20,83
|
20,39
|
20,985
|
20,47
|
| 12/03/2026 |
2.300.887 |
-5,90%
|
21,28
|
20,705
|
21,33
|
20,89
|
| 11/03/2026 |
1.355.183 |
-1,11%
|
22,23
|
22,005
|
22,36
|
22,20
|
| 10/03/2026 |
2.176.548 |
2,23%
|
22,52
|
22,15
|
22,885
|
22,45
|
| 09/03/2026 |
2.581.806 |
0,46%
|
21,22
|
20,97
|
22,005
|
21,96
|
| 06/03/2026 |
1.872.594 |
-2,54%
|
21,80
|
21,50
|
21,985
|
21,86
|
| 05/03/2026 |
2.340.157 |
-3,90%
|
22,89
|
22,18
|
23,06
|
22,43
|
| 04/03/2026 |
2.083.607 |
1,17%
|
23,09
|
22,92
|
23,38
|
23,34
|
| 03/03/2026 |
4.001.479 |
-2,70%
|
22,35
|
22,215
|
23,195
|
23,07
|
| 02/03/2026 |
2.396.804 |
-2,35%
|
23,02
|
22,86
|
23,83
|
23,71
|
| 27/02/2026 |
2.656.575 |
-3,99%
|
24,89
|
24,045
|
24,92
|
24,28
|
| 26/02/2026 |
2.475.192 |
-1,33%
|
25,71
|
25,165
|
25,85
|
25,29
|
| 25/02/2026 |
1.040.533 |
1,95%
|
25,31
|
25,265
|
25,74
|
25,63
|
| 24/02/2026 |
1.082.125 |
0,12%
|
24,73
|
24,675
|
25,245
|
25,14
|
| 23/02/2026 |
1.522.948 |
-3,39%
|
26,07
|
25,01
|
26,17
|
25,11
|
| 20/02/2026 |
1.407.239 |
0,31%
|
25,87
|
25,62
|
26,04
|
25,99
|
| 19/02/2026 |
1.410.491 |
-1,93%
|
25,87
|
25,61
|
25,92
|
25,91
|
| 18/02/2026 |
1.257.058 |
1,77%
|
26,45
|
26,27
|
26,71
|
26,42
|
| 17/02/2026 |
2.304.729 |
2,57%
|
25,37
|
25,355
|
26,02
|
25,96
|
| 13/02/2026 |
2.474.150 |
-0,90%
|
24,55
|
24,31
|
25,31
|
25,31
|
| 12/02/2026 |
2.052.894 |
-2,37%
|
26,21
|
25,15
|
26,325
|
25,54
|
| 11/02/2026 |
1.615.565 |
0,00%
|
26,59
|
25,96
|
26,75
|
26,16
|
| 10/02/2026 |
1.381.985 |
-2,06%
|
26,04
|
25,75
|
26,265
|
26,16
|
