Barclays PLC Spons ADR (BCS)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 13/03/2025 |
2.598.942 |
-3,41%
|
15,35
|
15,03
|
15,41
|
15,03
|
| 12/03/2025 |
3.016.664 |
3,05%
|
15,41
|
15,23
|
15,595
|
15,56
|
| 11/03/2025 |
3.941.615 |
2,10%
|
14,66
|
14,58
|
15,21
|
15,10
|
| 10/03/2025 |
3.916.517 |
-7,21%
|
15,06
|
14,52
|
15,11
|
14,79
|
| 07/03/2025 |
3.521.390 |
-0,50%
|
15,87
|
15,59
|
16,01
|
15,94
|
| 06/03/2025 |
3.326.774 |
-1,35%
|
16,22
|
15,90
|
16,325
|
16,02
|
| 05/03/2025 |
4.080.208 |
3,37%
|
15,86
|
15,76
|
16,27
|
16,24
|
| 04/03/2025 |
5.690.622 |
-0,76%
|
15,39
|
14,98
|
16,075
|
15,71
|
| 03/03/2025 |
4.207.414 |
-0,06%
|
16,03
|
15,69
|
16,22
|
15,83
|
| 28/02/2025 |
5.387.176 |
0,96%
|
15,62
|
15,505
|
15,87
|
15,84
|
| 27/02/2025 |
7.605.811 |
-0,57%
|
15,58
|
15,49
|
16,02
|
15,69
|
| 26/02/2025 |
3.977.630 |
2,14%
|
15,50
|
15,49
|
15,915
|
15,78
|
| 25/02/2025 |
5.040.986 |
2,25%
|
15,47
|
15,04
|
15,515
|
15,45
|
| 24/02/2025 |
2.160.292 |
-0,46%
|
15,27
|
14,905
|
15,285
|
15,11
|
| 21/02/2025 |
1.868.846 |
0,07%
|
15,51
|
15,135
|
15,51
|
15,18
|
| 20/02/2025 |
1.513.978 |
-1,30%
|
15,38
|
15,07
|
15,43
|
15,17
|
| 19/02/2025 |
1.259.044 |
-1,79%
|
15,39
|
15,34
|
15,48
|
15,37
|
| 18/02/2025 |
1.663.898 |
5,17%
|
15,43
|
15,38
|
15,65
|
15,65
|
| 17/02/2025 |
1.769.639 |
0,00%
|
14,78
|
14,75
|
14,895
|
14,88
|
| 14/02/2025 |
1.769.639 |
2,34%
|
14,78
|
14,75
|
14,895
|
14,88
|
| 13/02/2025 |
4.630.338 |
-5,52%
|
14,56
|
14,465
|
14,72
|
14,54
|
| 12/02/2025 |
2.013.805 |
1,05%
|
15,41
|
15,25
|
15,43
|
15,39
|
| 11/02/2025 |
1.708.684 |
1,67%
|
15,10
|
15,065
|
15,265
|
15,23
|
| 10/02/2025 |
1.507.717 |
-0,60%
|
15,18
|
14,94
|
15,18
|
14,98
|
| 07/02/2025 |
1.463.791 |
-1,31%
|
15,18
|
15,045
|
15,265
|
15,07
|
| 06/02/2025 |
1.325.916 |
2,76%
|
15,12
|
15,12
|
15,32
|
15,27
|
| 05/02/2025 |
925.917 |
1,43%
|
14,72
|
14,66
|
14,88
|
14,86
|
| 04/02/2025 |
1.414.397 |
1,81%
|
14,58
|
14,55
|
14,75
|
14,65
|
| 03/02/2025 |
2.341.291 |
-1,98%
|
14,31
|
14,225
|
14,53
|
14,39
|
| 31/01/2025 |
967.162 |
-0,81%
|
14,76
|
14,645
|
14,86
|
14,68
|
| 30/01/2025 |
1.576.586 |
0,89%
|
14,81
|
14,665
|
14,895
|
14,80
|
| 29/01/2025 |
1.745.342 |
0,55%
|
14,67
|
14,58
|
14,885
|
14,67
|
| 28/01/2025 |
1.361.044 |
0,90%
|
14,41
|
14,385
|
14,595
|
14,59
|
| 27/01/2025 |
1.470.964 |
-1,09%
|
14,59
|
14,335
|
14,64
|
14,46
|
| 24/01/2025 |
1.327.694 |
-0,95%
|
14,66
|
14,605
|
14,765
|
14,62
|
| 23/01/2025 |
1.143.866 |
1,93%
|
14,71
|
14,69
|
14,86
|
14,76
|
| 22/01/2025 |
1.309.655 |
-2,82%
|
14,60
|
14,455
|
14,645
|
14,48
|
| 21/01/2025 |
1.624.328 |
4,49%
|
14,55
|
14,475
|
14,92
|
14,90
|
| 20/01/2025 |
1.644.351 |
0,00%
|
14,16
|
14,135
|
14,285
|
14,26
|
| 17/01/2025 |
1.644.351 |
1,93%
|
14,16
|
14,135
|
14,285
|
14,26
|
| 16/01/2025 |
2.373.447 |
-0,36%
|
13,87
|
13,86
|
14,02
|
13,99
|
| 15/01/2025 |
2.200.570 |
7,75%
|
13,72
|
13,665
|
14,065
|
14,04
|
| 14/01/2025 |
1.481.502 |
1,56%
|
12,88
|
12,83
|
13,075
|
13,03
|
| 13/01/2025 |
1.455.679 |
1,10%
|
12,58
|
12,56
|
12,83
|
12,83
|
| 10/01/2025 |
2.055.372 |
-3,79%
|
12,86
|
12,615
|
12,91
|
12,69
|
| 09/01/2025 |
11.840.794 |
0,08%
|
13,01
|
12,975
|
13,22
|
13,19
|
