Barclays PLC Spons ADR (BCS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 09/02/2026 |
1.865.099 |
1,14%
|
25,88
|
25,88
|
26,83
|
26,71
|
| 06/02/2026 |
1.390.561 |
3,65%
|
26,16
|
26,14
|
26,45
|
26,41
|
| 05/02/2026 |
1.974.368 |
-3,92%
|
25,64
|
25,355
|
26,025
|
25,48
|
| 04/02/2026 |
2.049.464 |
-3,63%
|
26,98
|
26,34
|
27,145
|
26,52
|
| 03/02/2026 |
1.840.720 |
0,04%
|
27,37
|
27,16
|
27,695
|
27,52
|
| 02/02/2026 |
909.871 |
2,84%
|
26,94
|
26,94
|
27,53
|
27,51
|
| 30/01/2026 |
1.103.888 |
-0,48%
|
26,94
|
26,54
|
27,06
|
26,75
|
| 29/01/2026 |
1.322.880 |
1,24%
|
26,96
|
26,385
|
27,08
|
26,88
|
| 28/01/2026 |
959.974 |
-2,35%
|
26,73
|
26,285
|
26,825
|
26,55
|
| 27/01/2026 |
709.219 |
3,07%
|
26,97
|
26,86
|
27,195
|
27,19
|
| 26/01/2026 |
733.955 |
0,69%
|
26,34
|
26,34
|
26,505
|
26,38
|
| 23/01/2026 |
880.564 |
0,27%
|
26,17
|
26,01
|
26,24
|
26,20
|
| 22/01/2026 |
577.399 |
1,12%
|
26,19
|
26,08
|
26,31
|
26,13
|
| 21/01/2026 |
1.653.399 |
0,82%
|
25,62
|
25,47
|
25,91
|
25,84
|
| 20/01/2026 |
1.051.839 |
-2,06%
|
25,66
|
25,58
|
25,975
|
25,63
|
| 16/01/2026 |
716.942 |
1,04%
|
26,03
|
25,96
|
26,295
|
26,17
|
| 15/01/2026 |
693.341 |
0,04%
|
25,81
|
25,79
|
26,06
|
25,90
|
| 14/01/2026 |
1.023.458 |
0,43%
|
25,93
|
25,74
|
25,99
|
25,89
|
| 13/01/2026 |
1.121.055 |
0,59%
|
25,86
|
25,60
|
25,90
|
25,78
|
| 12/01/2026 |
1.027.848 |
-1,27%
|
25,48
|
25,445
|
25,69
|
25,63
|
| 09/01/2026 |
759.628 |
-0,42%
|
25,94
|
25,835
|
26,085
|
25,96
|
| 08/01/2026 |
829.651 |
0,93%
|
25,95
|
25,93
|
26,115
|
26,07
|
| 07/01/2026 |
981.341 |
-1,60%
|
25,96
|
25,80
|
26,07
|
25,83
|
| 06/01/2026 |
1.395.609 |
-0,27%
|
26,59
|
26,215
|
26,64
|
26,25
|
| 20/11/2025 |
1.365.194 |
-2,79%
|
21,16
|
20,505
|
21,215
|
20,53
|
| 19/11/2025 |
889.070 |
0,14%
|
20,99
|
20,96
|
21,235
|
21,12
|
| 18/11/2025 |
2.230.174 |
-0,33%
|
20,83
|
20,82
|
21,285
|
21,09
|
| 17/11/2025 |
2.303.534 |
-2,49%
|
21,70
|
21,09
|
21,73
|
21,16
|
| 14/11/2025 |
1.446.638 |
-2,47%
|
21,79
|
21,665
|
21,90
|
21,70
|
| 13/11/2025 |
1.160.944 |
-1,16%
|
22,57
|
22,22
|
22,64
|
22,25
|
| 12/11/2025 |
1.237.215 |
1,49%
|
22,38
|
22,38
|
22,585
|
22,51
|
| 11/11/2025 |
1.091.766 |
-0,14%
|
22,37
|
22,155
|
22,405
|
22,18
|
| 10/11/2025 |
1.180.641 |
2,11%
|
22,00
|
21,90
|
22,275
|
22,21
|
| 07/11/2025 |
1.426.630 |
0,74%
|
21,44
|
21,275
|
21,75
|
21,75
|
| 06/11/2025 |
830.166 |
1,55%
|
21,60
|
21,42
|
21,675
|
21,59
|
| 05/11/2025 |
1.363.553 |
0,71%
|
21,18
|
21,095
|
21,395
|
21,26
|
| 04/11/2025 |
787.103 |
-1,86%
|
20,99
|
20,94
|
21,325
|
21,11
|
| 03/11/2025 |
945.133 |
0,09%
|
21,43
|
21,305
|
21,52
|
21,51
|
| 31/10/2025 |
1.107.674 |
0,70%
|
21,31
|
21,27
|
21,545
|
21,49
|
| 30/10/2025 |
763.902 |
-0,09%
|
21,38
|
21,325
|
21,51
|
21,34
|
| 29/10/2025 |
1.289.260 |
-0,97%
|
21,55
|
21,25
|
21,615
|
21,36
|
| 28/10/2025 |
1.417.733 |
1,41%
|
21,29
|
21,255
|
21,585
|
21,57
|
| 27/10/2025 |
940.293 |
2,85%
|
21,13
|
21,08
|
21,30
|
21,27
|
| 24/10/2025 |
1.406.815 |
0,34%
|
20,52
|
20,52
|
20,785
|
20,68
|
| 23/10/2025 |
1.268.417 |
1,28%
|
20,77
|
20,51
|
20,80
|
20,61
|
| 22/10/2025 |
2.203.093 |
4,41%
|
20,51
|
20,305
|
20,64
|
20,35
|
