Barclays PLC Spons ADR (BCS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 30/05/2025 |
1.363.645 |
0,17%
|
17,73
|
17,675
|
17,875
|
17,83
|
| 29/05/2025 |
988.832 |
0,85%
|
17,92
|
17,66
|
17,93
|
17,80
|
| 28/05/2025 |
1.096.132 |
-1,45%
|
17,74
|
17,555
|
17,75
|
17,65
|
| 27/05/2025 |
835.628 |
1,47%
|
17,85
|
17,82
|
17,955
|
17,91
|
| 23/05/2025 |
1.050.612 |
0,06%
|
17,34
|
17,34
|
17,74
|
17,65
|
| 22/05/2025 |
1.112.848 |
0,40%
|
17,45
|
17,43
|
17,755
|
17,64
|
| 21/05/2025 |
1.063.970 |
-1,57%
|
17,85
|
17,57
|
17,89
|
17,57
|
| 20/05/2025 |
1.045.257 |
0,68%
|
17,77
|
17,72
|
17,865
|
17,85
|
| 19/05/2025 |
1.366.546 |
1,78%
|
17,45
|
17,43
|
17,745
|
17,73
|
| 16/05/2025 |
1.346.041 |
0,46%
|
17,34
|
17,33
|
17,48
|
17,42
|
| 15/05/2025 |
1.508.072 |
0,64%
|
17,38
|
17,205
|
17,44
|
17,34
|
| 14/05/2025 |
1.209.149 |
1,35%
|
17,09
|
17,06
|
17,31
|
17,23
|
| 13/05/2025 |
1.500.706 |
1,80%
|
16,88
|
16,84
|
17,07
|
17,00
|
| 12/05/2025 |
1.319.554 |
1,03%
|
16,77
|
16,57
|
16,85
|
16,70
|
| 09/05/2025 |
1.008.293 |
1,10%
|
16,46
|
16,365
|
16,54
|
16,53
|
| 08/05/2025 |
1.281.864 |
2,51%
|
16,32
|
16,195
|
16,405
|
16,35
|
| 07/05/2025 |
1.480.856 |
-0,99%
|
16,01
|
15,88
|
16,135
|
15,95
|
| 06/05/2025 |
2.093.142 |
-1,65%
|
16,04
|
16,03
|
16,215
|
16,11
|
| 05/05/2025 |
1.144.897 |
0,80%
|
16,19
|
16,17
|
16,565
|
16,38
|
| 02/05/2025 |
1.681.793 |
2,72%
|
16,20
|
16,08
|
16,35
|
16,25
|
| 01/05/2025 |
1.718.582 |
-1,49%
|
15,84
|
15,775
|
15,955
|
15,82
|
| 30/04/2025 |
2.117.047 |
-0,43%
|
15,59
|
15,52
|
16,115
|
16,06
|
| 29/04/2025 |
1.815.847 |
1,00%
|
16,07
|
15,935
|
16,175
|
16,13
|
| 28/04/2025 |
1.475.493 |
0,95%
|
15,98
|
15,84
|
16,07
|
15,97
|
| 25/04/2025 |
1.120.570 |
1,22%
|
15,58
|
15,565
|
15,82
|
15,82
|
| 24/04/2025 |
2.712.088 |
-0,06%
|
15,46
|
15,42
|
15,695
|
15,63
|
| 23/04/2025 |
2.232.771 |
2,69%
|
15,66
|
15,55
|
15,885
|
15,64
|
| 22/04/2025 |
1.960.970 |
5,03%
|
15,02
|
14,965
|
15,28
|
15,23
|
| 21/04/2025 |
1.007.986 |
-1,49%
|
14,72
|
14,325
|
14,72
|
14,50
|
| 17/04/2025 |
2.190.119 |
1,10%
|
14,68
|
14,63
|
14,905
|
14,72
|
| 16/04/2025 |
1.979.287 |
-1,02%
|
14,68
|
14,445
|
14,845
|
14,56
|
| 15/04/2025 |
2.800.702 |
3,08%
|
14,67
|
14,67
|
14,93
|
14,71
|
| 14/04/2025 |
2.208.132 |
2,37%
|
14,35
|
14,155
|
14,50
|
14,27
|
| 11/04/2025 |
2.651.657 |
2,80%
|
13,54
|
13,425
|
14,005
|
13,94
|
| 10/04/2025 |
3.348.016 |
-2,87%
|
13,90
|
13,22
|
13,90
|
13,56
|
| 09/04/2025 |
6.498.351 |
10,01%
|
12,61
|
12,33
|
14,17
|
13,96
|
| 08/04/2025 |
4.892.022 |
-0,70%
|
13,39
|
12,52
|
13,475
|
12,69
|
| 07/04/2025 |
4.359.413 |
-2,96%
|
12,38
|
12,14
|
13,34
|
12,78
|
| 04/04/2025 |
4.714.190 |
-7,97%
|
13,06
|
12,71
|
13,345
|
13,17
|
| 03/04/2025 |
2.949.276 |
-9,09%
|
14,50
|
14,28
|
14,63
|
14,31
|
| 02/04/2025 |
1.763.182 |
2,21%
|
15,25
|
15,25
|
15,75
|
15,74
|
| 01/04/2025 |
1.782.451 |
0,26%
|
15,49
|
15,265
|
15,515
|
15,40
|
| 31/03/2025 |
2.729.588 |
-0,19%
|
15,05
|
14,98
|
15,395
|
15,36
|
| 28/03/2025 |
2.883.561 |
-3,09%
|
15,61
|
15,345
|
15,665
|
15,39
|
| 27/03/2025 |
1.285.733 |
-1,12%
|
15,89
|
15,76
|
15,99
|
15,88
|
| 26/03/2025 |
1.279.655 |
-1,17%
|
16,19
|
16,01
|
16,33
|
16,06
|
| 25/03/2025 |
1.644.559 |
1,63%
|
16,19
|
16,135
|
16,28
|
16,25
|
| 24/03/2025 |
1.502.270 |
1,52%
|
15,94
|
15,925
|
16,085
|
15,99
|
| 21/03/2025 |
2.156.039 |
-1,38%
|
15,51
|
15,42
|
15,795
|
15,75
|
| 20/03/2025 |
1.888.680 |
-1,18%
|
15,79
|
15,785
|
16,03
|
15,97
|
| 19/03/2025 |
1.910.375 |
0,62%
|
15,97
|
15,91
|
16,275
|
16,16
|
| 18/03/2025 |
2.131.327 |
2,88%
|
15,97
|
15,86
|
16,16
|
16,06
|
| 17/03/2025 |
2.257.996 |
-0,70%
|
15,48
|
15,465
|
15,695
|
15,61
|
| 14/03/2025 |
3.319.146 |
4,59%
|
15,36
|
15,29
|
15,725
|
15,72
|
