Barclays PLC Spons ADR (BCS)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
10/07/2023 |
5.291.674 |
-0,13%
|
7,61
|
7,61
|
7,69
|
7,66
|
07/07/2023 |
4.197.923 |
1,72%
|
7,555
|
7,555
|
7,71
|
7,67
|
06/07/2023 |
3.601.071 |
-1,18%
|
7,725
|
7,45
|
7,545
|
7,54
|
05/07/2023 |
2.875.421 |
-4,27%
|
7,89
|
7,62
|
7,7401
|
7,63
|
04/07/2023 |
1.892.883 |
1,34%
|
7,89
|
7,885
|
8,00
|
7,965
|
03/07/2023 |
1.892.882 |
0,95%
|
7,89
|
7,885
|
8,00
|
7,935
|
30/06/2023 |
2.172.495 |
2,48%
|
7,835
|
7,805
|
7,88
|
7,86
|
29/06/2023 |
1.661.915 |
1,86%
|
7,585
|
7,58
|
7,68
|
7,67
|
28/06/2023 |
2.212.772 |
0,53%
|
7,50
|
7,4799
|
7,56
|
7,53
|
27/06/2023 |
2.348.010 |
1,76%
|
7,435
|
7,38
|
7,50
|
7,50
|
26/06/2023 |
2.405.455 |
-0,54%
|
7,365
|
7,36
|
7,44
|
7,37
|
23/06/2023 |
2.618.033 |
-1,46%
|
7,585
|
7,38
|
7,44
|
7,41
|
22/06/2023 |
3.783.555 |
-2,59%
|
7,585
|
7,52
|
7,61
|
7,52
|
21/06/2023 |
4.026.333 |
-2,65%
|
7,78
|
7,725
|
7,8199
|
7,72
|
20/06/2023 |
2.636.599 |
0,00%
|
7,96
|
7,885
|
7,97
|
7,93
|
19/06/2023 |
3.246.069 |
0,13%
|
7,855
|
7,895
|
7,965
|
7,93
|
16/06/2023 |
3.246.069 |
0,13%
|
7,855
|
7,895
|
7,965
|
7,93
|
15/06/2023 |
3.107.997 |
-0,63%
|
7,855
|
7,85
|
7,93
|
7,92
|
14/06/2023 |
4.061.999 |
0,25%
|
8,02
|
7,945
|
8,0793
|
7,97
|
13/06/2023 |
3.307.486 |
1,92%
|
7,825
|
7,81
|
7,97
|
7,96
|
12/06/2023 |
4.103.325 |
-0,89%
|
7,855
|
7,7436
|
7,8851
|
7,81
|
09/06/2023 |
2.357.131 |
-0,88%
|
7,88
|
7,8527
|
7,91
|
7,88
|
08/06/2023 |
2.676.465 |
0,25%
|
7,94
|
7,885
|
7,97
|
7,95
|
07/06/2023 |
3.497.274 |
0,25%
|
7,74
|
7,855
|
7,96
|
7,93
|
06/06/2023 |
3.319.273 |
2,07%
|
7,74
|
7,73
|
7,93
|
7,91
|
05/06/2023 |
2.969.370 |
-1,40%
|
7,815
|
7,68
|
7,82
|
7,75
|
02/06/2023 |
2.779.681 |
2,75%
|
7,59
|
7,765
|
7,895
|
7,86
|
01/06/2023 |
1.895.750 |
1,73%
|
7,58
|
7,57
|
7,69
|
7,65
|
31/05/2023 |
3.164.194 |
-0,64%
|
7,755
|
7,6901
|
7,8299
|
7,52
|
30/05/2023 |
3.164.194 |
-0,64%
|
7,755
|
7,6901
|
7,8299
|
7,76
|
29/05/2023 |
2.467.731 |
0,39%
|
7,755
|
7,73
|
7,83
|
7,81
|
26/05/2023 |
2.467.731 |
0,39%
|
7,755
|
7,73
|
7,83
|
7,81
|
25/05/2023 |
2.154.813 |
-0,77%
|
7,79
|
7,73
|
7,835
|
7,78
|
24/05/2023 |
3.050.218 |
-2,49%
|
7,91
|
7,82
|
7,9199
|
7,84
|
23/05/2023 |
3.213.442 |
0,38%
|
8,07
|
8,04
|
8,17
|
8,04
|
22/05/2023 |
3.355.951 |
0,25%
|
7,98
|
7,915
|
8,02
|
8,01
|
19/05/2023 |
3.180.063 |
0,88%
|
7,94
|
7,92
|
8,01
|
7,99
|
18/05/2023 |
3.037.126 |
0,00%
|
7,88
|
7,82
|
7,91
|
7,92
|
17/05/2023 |
3.020.578 |
3,53%
|
7,75
|
7,70
|
7,945
|
7,92
|
16/05/2023 |
2.651.959 |
-2,30%
|
7,76
|
7,65
|
7,795
|
7,65
|
15/05/2023 |
2.689.717 |
2,22%
|
7,70
|
7,685
|
7,88
|
7,83
|
12/05/2023 |
2.656.681 |
-0,26%
|
7,74
|
7,64
|
7,74
|
7,66
|
11/05/2023 |
2.751.039 |
-0,90%
|
7,78
|
7,5516
|
7,6956
|
7,68
|
10/05/2023 |
3.933.182 |
-0,26%
|
7,78
|
7,65
|
7,795
|
7,75
|
09/05/2023 |
3.290.025 |
-0,64%
|
7,705
|
7,70
|
7,80
|
7,77
|
08/05/2023 |
2.687.102 |
0,00%
|
7,85
|
7,795
|
7,8899
|
7,82
|
05/05/2023 |
3.645.248 |
4,69%
|
7,63
|
7,615
|
7,86
|
7,82
|
04/05/2023 |
4.237.518 |
-1,84%
|
7,525
|
7,3634
|
7,565
|
7,47
|
03/05/2023 |
3.575.807 |
-2,06%
|
7,62
|
7,60
|
7,7308
|
7,61
|
02/05/2023 |
4.089.985 |
-2,75%
|
7,91
|
7,665
|
7,93
|
7,77
|
01/05/2023 |
2.279.300 |
-0,99%
|
8,09
|
7,9606
|
8,145
|
7,99
|
28/04/2023 |
2.239.431 |
-1,22%
|
7,93
|
7,925
|
8,07
|
8,07
|
27/04/2023 |
3.341.911 |
7,36%
|
7,98
|
7,97
|
8,19
|
8,17
|
26/04/2023 |
3.055.029 |
2,56%
|
7,59
|
7,575
|
7,71
|
7,61
|
25/04/2023 |
2.944.224 |
-3,99%
|
7,525
|
7,39
|
7,5399
|
7,4217
|
24/04/2023 |
3.103.989 |
1,44%
|
7,63
|
7,625
|
7,745
|
7,73
|
21/04/2023 |
1.952.498 |
0,00%
|
7,55
|
7,52
|
7,63
|
7,62
|
20/04/2023 |
5.179.130 |
-2,31%
|
7,68
|
7,60
|
7,715
|
7,62
|
19/04/2023 |
2.295.003 |
0,39%
|
7,71
|
7,69
|
7,82
|
7,80
|
18/04/2023 |
2.414.304 |
0,52%
|
7,78
|
7,71
|
7,78
|
7,77
|
17/04/2023 |
2.294.889 |
-1,40%
|
7,625
|
7,60
|
7,74
|
7,73
|
14/04/2023 |
2.618.357 |
2,22%
|
7,87
|
7,815
|
7,8999
|
7,84
|
13/04/2023 |
1.922.076 |
1,05%
|
7,69
|
7,6259
|
7,69
|
7,67
|
12/04/2023 |
1.939.256 |
0,40%
|
7,68
|
7,59
|
7,69
|
7,59
|
11/04/2023 |
1.676.812 |
0,00%
|
7,60
|
7,56
|
7,62
|
7,56
|
10/04/2023 |
2.005.534 |
0,13%
|
7,52
|
7,47
|
7,615
|
7,56
|
06/04/2023 |
3.226.520 |
2,03%
|
7,47
|
7,45
|
7,575
|
7,55
|
05/04/2023 |
2.420.125 |
0,96%
|
7,435
|
7,3143
|
7,455
|
7,40
|
04/04/2023 |
2.411.254 |
-0,54%
|
7,455
|
7,24
|
7,4581
|
7,33
|
03/04/2023 |
2.927.094 |
2,50%
|
7,34
|
7,30
|
7,40
|
7,37
|
31/03/2023 |
2.829.349 |
1,41%
|
7,19
|
7,13
|
7,22
|
7,19
|
30/03/2023 |
2.606.828 |
1,87%
|
7,195
|
7,06
|
7,20
|
7,09
|
29/03/2023 |
3.102.204 |
3,57%
|
6,93
|
6,9004
|
6,99
|
6,96
|
28/03/2023 |
2.644.003 |
-0,44%
|
6,71
|
6,675
|
6,7799
|
6,72
|
27/03/2023 |
3.936.756 |
2,27%
|
6,75
|
6,70
|
6,81
|
6,75
|
24/03/2023 |
5.244.280 |
-0,75%
|
6,41
|
6,38
|
6,59
|
6,60
|
23/03/2023 |
6.177.472 |
-3,06%
|
7,07
|
6,625
|
7,09
|
6,65
|
22/03/2023 |
3.976.095 |
-1,01%
|
7,11
|
6,85
|
7,11
|
6,86
|
21/03/2023 |
4.040.923 |
3,90%
|
7,035
|
6,93
|
7,085
|
6,93
|
20/03/2023 |
7.174.083 |
-1,19%
|
6,685
|
6,635
|
6,7469
|
6,67
|
17/03/2023 |
3.421.030 |
-3,30%
|
6,825
|
6,71
|
6,8397
|
6,75
|
16/03/2023 |
10.462.312 |
2,80%
|
6,83
|
6,78
|
7,02
|
6,98
|
15/03/2023 |
9.150.331 |
-8,24%
|
6,79
|
6,67
|
6,925
|
6,79
|
14/03/2023 |
2.946.625 |
2,21%
|
7,62
|
7,345
|
7,66
|
7,40
|
13/03/2023 |
5.805.034 |
-3,85%
|
7,26
|
7,135
|
7,33
|
7,24
|
10/03/2023 |
3.864.835 |
-3,09%
|
7,61
|
7,43
|
7,705
|
7,53
|
09/03/2023 |
1.686.278 |
-3,60%
|
7,88
|
7,76
|
7,94
|
7,77
|
08/03/2023 |
899.750 |
-0,12%
|
8,06
|
8,03
|
8,1156
|
8,06
|
07/03/2023 |
1.709.361 |
-3,70%
|
8,29
|
8,04
|
8,295
|
8,07
|
06/03/2023 |
715.006 |
-0,12%
|
8,315
|
8,26
|
8,39
|
8,38
|
03/03/2023 |
1.438.919 |
0,84%
|
8,27
|
8,255
|
8,39
|
8,39
|
02/03/2023 |
1.381.156 |
-1,66%
|
8,30
|
8,25
|
8,33
|
8,32
|
01/03/2023 |
1.181.964 |
0,00%
|
8,49
|
8,40
|
8,51
|
8,46
|
28/02/2023 |
1.321.770 |
1,32%
|
8,48
|
8,445
|
8,5491
|
8,46
|
27/02/2023 |
1.204.958 |
1,46%
|
8,33
|
8,315
|
8,39
|
8,35
|
24/02/2023 |
931.389 |
-1,08%
|
8,20
|
8,18
|
8,245
|
8,23
|
23/02/2023 |
1.833.817 |
2,51%
|
8,42
|
8,25
|
8,425
|
8,32
|
22/02/2023 |
1.883.664 |
0,24%
|
8,365
|
8,335
|
8,425
|
8,36
|
21/02/2023 |
1.515.322 |
-1,07%
|
8,44
|
8,301
|
8,455
|
8,34
|
20/02/2023 |
1.805.309 |
-0,36%
|
8,425
|
8,36
|
8,44
|
8,43
|