Barclays PLC Spons ADR (BCS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 21/10/2025 |
912.929 |
-0,66%
|
19,62
|
19,49
|
19,745
|
19,49
|
| 20/10/2025 |
1.100.238 |
1,34%
|
19,52
|
19,49
|
19,63
|
19,62
|
| 17/10/2025 |
2.229.309 |
-2,96%
|
19,48
|
19,295
|
19,69
|
19,36
|
| 16/10/2025 |
1.615.118 |
-1,87%
|
20,56
|
19,89
|
20,56
|
19,95
|
| 15/10/2025 |
960.035 |
-0,54%
|
20,32
|
20,19
|
20,43
|
20,33
|
| 14/10/2025 |
1.463.842 |
1,79%
|
20,19
|
20,065
|
20,55
|
20,44
|
| 13/10/2025 |
926.678 |
1,72%
|
19,93
|
19,93
|
20,11
|
20,08
|
| 10/10/2025 |
1.507.173 |
-0,95%
|
20,09
|
19,725
|
20,21
|
19,74
|
| 09/10/2025 |
1.077.936 |
-2,69%
|
20,36
|
19,89
|
20,36
|
19,93
|
| 08/10/2025 |
1.058.063 |
0,20%
|
20,76
|
20,465
|
20,765
|
20,48
|
| 07/10/2025 |
1.076.085 |
-0,92%
|
20,60
|
20,42
|
20,695
|
20,44
|
| 06/10/2025 |
1.184.408 |
-1,62%
|
20,73
|
20,465
|
20,77
|
20,63
|
| 03/10/2025 |
941.525 |
1,65%
|
20,91
|
20,83
|
21,00
|
20,97
|
| 02/10/2025 |
1.085.365 |
0,15%
|
20,67
|
20,43
|
20,75
|
20,63
|
| 01/10/2025 |
1.231.915 |
-0,34%
|
20,64
|
20,545
|
20,73
|
20,60
|
| 30/09/2025 |
1.374.090 |
0,19%
|
20,70
|
20,43
|
20,81
|
20,67
|
| 29/09/2025 |
930.712 |
0,15%
|
20,74
|
20,525
|
20,795
|
20,63
|
| 26/09/2025 |
1.013.510 |
1,43%
|
20,62
|
20,53
|
20,68
|
20,60
|
| 25/09/2025 |
1.207.503 |
-1,98%
|
20,35
|
20,17
|
20,38
|
20,31
|
| 24/09/2025 |
826.629 |
-1,19%
|
20,86
|
20,68
|
20,94
|
20,72
|
| 23/09/2025 |
1.183.268 |
0,19%
|
21,05
|
20,935
|
21,21
|
20,97
|
| 22/09/2025 |
844.786 |
1,01%
|
20,87
|
20,78
|
20,965
|
20,93
|
| 19/09/2025 |
948.699 |
-1,38%
|
20,85
|
20,715
|
20,935
|
20,72
|
| 18/09/2025 |
1.103.732 |
1,16%
|
20,73
|
20,715
|
21,05
|
21,01
|
| 17/09/2025 |
1.264.485 |
0,68%
|
20,73
|
20,59
|
20,93
|
20,77
|
| 16/09/2025 |
919.661 |
-2,00%
|
20,80
|
20,545
|
20,815
|
20,63
|
| 15/09/2025 |
747.301 |
1,59%
|
21,07
|
20,985
|
21,125
|
21,05
|
| 12/09/2025 |
585.325 |
-0,34%
|
20,69
|
20,69
|
20,815
|
20,72
|
| 11/09/2025 |
805.426 |
1,46%
|
20,58
|
20,57
|
20,805
|
20,79
|
| 10/09/2025 |
876.410 |
0,89%
|
20,41
|
20,405
|
20,545
|
20,49
|
| 09/09/2025 |
1.636.748 |
1,86%
|
20,00
|
19,97
|
20,39
|
20,31
|
| 08/09/2025 |
1.433.135 |
1,17%
|
19,90
|
19,70
|
19,98
|
19,94
|
| 05/09/2025 |
1.078.732 |
-1,99%
|
20,08
|
19,63
|
20,12
|
19,71
|
| 04/09/2025 |
964.869 |
2,18%
|
19,88
|
19,865
|
20,115
|
20,11
|
| 03/09/2025 |
1.014.668 |
0,61%
|
19,50
|
19,495
|
19,70
|
19,68
|
| 02/09/2025 |
1.075.606 |
-0,36%
|
19,35
|
19,29
|
19,585
|
19,56
|
| 29/08/2025 |
1.126.774 |
-2,00%
|
19,41
|
19,38
|
19,72
|
19,63
|
| 28/08/2025 |
972.270 |
-0,50%
|
20,01
|
19,955
|
20,12
|
20,03
|
| 27/08/2025 |
1.269.738 |
-1,32%
|
19,96
|
19,95
|
20,185
|
20,13
|
| 26/08/2025 |
881.318 |
0,00%
|
20,17
|
20,10
|
20,425
|
20,40
|
| 25/08/2025 |
941.551 |
-0,34%
|
20,40
|
20,38
|
20,555
|
20,40
|
| 22/08/2025 |
1.066.839 |
1,24%
|
20,30
|
20,29
|
20,57
|
20,47
|
| 21/08/2025 |
1.053.032 |
-0,20%
|
20,12
|
20,065
|
20,245
|
20,22
|
| 20/08/2025 |
1.201.126 |
0,70%
|
20,18
|
19,95
|
20,285
|
20,26
|
| 19/08/2025 |
963.425 |
-0,84%
|
20,35
|
20,085
|
20,37
|
20,12
|
| 18/08/2025 |
901.104 |
0,10%
|
20,18
|
20,145
|
20,295
|
20,29
|
| 15/08/2025 |
1.350.036 |
-1,36%
|
20,52
|
20,17
|
20,52
|
20,27
|
| 14/08/2025 |
828.572 |
0,49%
|
20,34
|
20,315
|
20,56
|
20,55
|
| 13/08/2025 |
1.563.172 |
0,20%
|
20,52
|
20,24
|
20,52
|
20,45
|
| 12/08/2025 |
1.292.341 |
1,80%
|
20,26
|
20,23
|
20,425
|
20,41
|
| 11/08/2025 |
1.227.022 |
0,55%
|
19,91
|
19,885
|
20,075
|
20,05
|
| 08/08/2025 |
1.295.930 |
0,96%
|
19,78
|
19,66
|
20,015
|
19,94
|
| 07/08/2025 |
1.771.905 |
0,97%
|
19,77
|
19,575
|
19,79
|
19,75
|
| 06/08/2025 |
1.212.285 |
0,88%
|
19,47
|
19,40
|
19,60
|
19,56
|
| 05/08/2025 |
1.442.217 |
0,36%
|
19,47
|
19,155
|
19,515
|
19,39
|
| 04/08/2025 |
1.149.890 |
1,15%
|
19,43
|
19,225
|
19,43
|
19,32
|
| 01/08/2025 |
2.343.363 |
-2,65%
|
19,13
|
18,795
|
19,235
|
19,10
|
| 31/07/2025 |
1.490.689 |
-1,21%
|
19,82
|
19,56
|
19,87
|
19,62
|
| 30/07/2025 |
1.523.360 |
-0,95%
|
19,96
|
19,745
|
20,065
|
19,86
|
| 29/07/2025 |
1.829.938 |
3,30%
|
19,84
|
19,73
|
20,065
|
20,05
|
| 28/07/2025 |
1.562.916 |
-1,07%
|
19,62
|
19,305
|
19,65
|
19,41
|
| 25/07/2025 |
1.304.257 |
1,13%
|
19,53
|
19,40
|
19,625
|
19,62
|
| 24/07/2025 |
1.290.794 |
-0,31%
|
19,57
|
19,395
|
19,65
|
19,40
|
| 23/07/2025 |
1.782.223 |
2,75%
|
19,08
|
19,07
|
19,47
|
19,46
|
| 22/07/2025 |
1.519.653 |
-0,47%
|
18,91
|
18,68
|
19,015
|
18,94
|
| 21/07/2025 |
1.089.460 |
0,79%
|
18,96
|
18,90
|
19,225
|
19,03
|
| 18/07/2025 |
2.121.051 |
-0,68%
|
18,85
|
18,795
|
19,02
|
18,88
|
| 17/07/2025 |
1.662.826 |
1,49%
|
18,64
|
18,64
|
19,035
|
19,01
|
| 16/07/2025 |
2.047.215 |
1,35%
|
18,68
|
18,485
|
18,755
|
18,73
|
| 15/07/2025 |
2.002.401 |
-0,86%
|
18,57
|
18,395
|
18,61
|
18,48
|
| 14/07/2025 |
1.521.442 |
1,30%
|
18,49
|
18,44
|
18,67
|
18,64
|
| 11/07/2025 |
1.454.647 |
-2,18%
|
18,48
|
18,335
|
18,515
|
18,40
|
| 10/07/2025 |
1.495.391 |
0,97%
|
18,66
|
18,66
|
18,82
|
18,81
|
| 09/07/2025 |
1.428.843 |
1,75%
|
18,50
|
18,445
|
18,64
|
18,63
|
| 08/07/2025 |
2.131.025 |
0,66%
|
18,32
|
18,15
|
18,35
|
18,31
|
| 07/07/2025 |
1.964.734 |
-0,38%
|
18,29
|
18,105
|
18,38
|
18,19
|
| 04/07/2025 |
11.479.552 |
-0,16%
|
18,295
|
18,20
|
18,32
|
18,26
|
| 03/07/2025 |
1.422.310 |
2,13%
|
18,30
|
18,21
|
18,32
|
18,26
|
| 02/07/2025 |
1.923.312 |
-2,45%
|
17,88
|
17,735
|
17,955
|
17,88
|
| 01/07/2025 |
1.048.735 |
-1,40%
|
18,36
|
18,14
|
18,395
|
18,33
|
| 30/06/2025 |
1.037.397 |
-0,11%
|
18,49
|
18,465
|
18,645
|
18,59
|
| 27/06/2025 |
1.652.660 |
1,53%
|
18,73
|
18,455
|
18,745
|
18,61
|
| 26/06/2025 |
1.092.428 |
0,88%
|
18,34
|
18,29
|
18,44
|
18,33
|
| 25/06/2025 |
1.121.865 |
-0,49%
|
18,08
|
18,05
|
18,22
|
18,17
|
| 24/06/2025 |
1.329.963 |
3,75%
|
18,18
|
18,13
|
18,31
|
18,26
|
| 23/06/2025 |
1.768.179 |
0,11%
|
17,29
|
17,225
|
17,60
|
17,60
|
| 20/06/2025 |
1.349.933 |
-0,45%
|
17,69
|
17,535
|
17,715
|
17,58
|
| 18/06/2025 |
1.345.590 |
0,91%
|
17,55
|
17,51
|
17,75
|
17,66
|
| 17/06/2025 |
1.249.878 |
-1,30%
|
17,60
|
17,475
|
17,69
|
17,50
|
| 16/06/2025 |
978.395 |
2,01%
|
17,70
|
17,685
|
17,90
|
17,73
|
| 13/06/2025 |
1.364.749 |
-2,14%
|
17,31
|
17,25
|
17,575
|
17,38
|
| 12/06/2025 |
954.510 |
1,20%
|
17,70
|
17,65
|
17,83
|
17,76
|
| 11/06/2025 |
1.081.363 |
-0,17%
|
17,67
|
17,55
|
17,74
|
17,55
|
| 10/06/2025 |
1.478.249 |
-3,03%
|
17,83
|
17,565
|
17,925
|
17,58
|
| 09/06/2025 |
1.005.463 |
-0,44%
|
18,15
|
18,10
|
18,191
|
18,13
|
| 06/06/2025 |
801.196 |
1,90%
|
18,13
|
18,09
|
18,23
|
18,21
|
| 05/06/2025 |
970.695 |
1,02%
|
17,82
|
17,79
|
17,945
|
17,87
|
| 04/06/2025 |
1.400.982 |
-1,67%
|
17,80
|
17,69
|
17,90
|
17,69
|
| 03/06/2025 |
1.008.714 |
0,33%
|
17,79
|
17,77
|
18,045
|
17,99
|
| 02/06/2025 |
866.287 |
0,56%
|
17,81
|
17,635
|
17,93
|
17,93
|
