Barclays PLC Spons ADR (BCS)
Exportar para Excel
| << < 1 2 3 4 5 |
| 08/01/2025 |
2.098.962 |
-0,45%
|
13,01
|
12,975
|
13,21
|
13,19
|
| 07/01/2025 |
1.317.504 |
-2,65%
|
13,40
|
13,21
|
13,405
|
13,25
|
| 06/01/2025 |
1.277.199 |
2,33%
|
13,49
|
13,49
|
13,74
|
13,61
|
| 03/01/2025 |
925.036 |
1,29%
|
13,29
|
13,16
|
13,30
|
13,30
|
| 02/01/2025 |
1.331.184 |
-1,20%
|
13,16
|
13,07
|
13,23
|
13,13
|
| 31/12/2024 |
759.334 |
0,00%
|
13,35
|
13,235
|
13,43
|
13,29
|
| 30/12/2024 |
946.435 |
0,08%
|
13,26
|
13,18
|
13,34
|
13,29
|
| 27/12/2024 |
967.841 |
-1,12%
|
13,24
|
13,23
|
13,375
|
13,28
|
| 26/12/2024 |
808.675 |
-0,15%
|
13,36
|
13,36
|
13,445
|
13,43
|
| 24/12/2024 |
607.931 |
1,97%
|
13,20
|
13,18
|
13,46
|
13,45
|
| 23/12/2024 |
1.051.750 |
0,84%
|
13,04
|
13,015
|
13,21
|
13,19
|
| 20/12/2024 |
2.534.493 |
1,24%
|
12,82
|
12,805
|
13,195
|
13,08
|
| 19/12/2024 |
2.236.065 |
-0,46%
|
13,02
|
12,915
|
13,07
|
12,92
|
| 18/12/2024 |
1.946.825 |
-2,63%
|
13,49
|
12,98
|
13,575
|
12,98
|
| 17/12/2024 |
2.111.836 |
-2,49%
|
13,52
|
13,32
|
13,52
|
13,33
|
| 16/12/2024 |
1.296.908 |
0,89%
|
13,70
|
13,60
|
13,71
|
13,67
|
| 13/12/2024 |
1.337.857 |
-0,07%
|
13,62
|
13,515
|
13,655
|
13,55
|
| 12/12/2024 |
1.058.388 |
-0,66%
|
13,69
|
13,56
|
13,825
|
13,56
|
| 11/12/2024 |
1.612.803 |
2,63%
|
13,61
|
13,515
|
13,675
|
13,65
|
| 10/12/2024 |
2.062.047 |
-1,70%
|
13,57
|
13,29
|
13,58
|
13,30
|
| 09/12/2024 |
976.975 |
-0,07%
|
13,72
|
13,52
|
13,755
|
13,53
|
| 06/12/2024 |
1.297.369 |
-0,44%
|
13,68
|
13,465
|
13,68
|
13,54
|
| 05/12/2024 |
1.009.587 |
1,64%
|
13,60
|
13,58
|
13,70
|
13,60
|
| 04/12/2024 |
1.140.319 |
-0,52%
|
13,45
|
13,31
|
13,465
|
13,38
|
| 03/12/2024 |
854.045 |
0,67%
|
13,51
|
13,43
|
13,53
|
13,45
|
| 02/12/2024 |
1.106.579 |
-0,89%
|
13,44
|
13,27
|
13,49
|
13,36
|
| 29/11/2024 |
676.227 |
1,89%
|
13,43
|
13,38
|
13,515
|
13,48
|
| 28/11/2024 |
6.705.245 |
-0,30%
|
13,165
|
13,16
|
13,27
|
13,23
|
| 27/11/2024 |
851.625 |
0,68%
|
13,16
|
13,16
|
13,27
|
13,23
|
| 26/11/2024 |
885.882 |
-1,57%
|
13,26
|
13,125
|
13,29
|
13,14
|
| 25/11/2024 |
1.194.019 |
2,93%
|
13,34
|
13,295
|
13,42
|
13,35
|
| 22/11/2024 |
2.058.342 |
-2,63%
|
12,86
|
12,84
|
13,035
|
12,97
|
| 21/11/2024 |
997.909 |
0,60%
|
13,20
|
13,15
|
13,405
|
13,32
|
| 20/11/2024 |
1.290.533 |
1,22%
|
13,21
|
13,095
|
13,25
|
13,24
|
| 19/11/2024 |
889.996 |
-1,36%
|
12,94
|
12,925
|
13,10
|
13,08
|
| 18/11/2024 |
855.147 |
0,38%
|
13,20
|
13,165
|
13,315
|
13,26
|
| 15/11/2024 |
1.339.315 |
1,93%
|
13,14
|
13,095
|
13,22
|
13,21
|
| 14/11/2024 |
1.559.137 |
-1,89%
|
13,17
|
12,91
|
13,185
|
12,96
|
| 13/11/2024 |
5.146.082 |
-0,08%
|
13,41
|
13,1301
|
13,41
|
13,21
|
| 12/11/2024 |
1.186.794 |
-1,93%
|
13,34
|
13,14
|
13,365
|
13,22
|
| 11/11/2024 |
1.107.802 |
2,98%
|
13,41
|
13,39
|
13,56
|
13,48
|
| 08/11/2024 |
1.087.706 |
-1,36%
|
13,13
|
12,995
|
13,15
|
13,09
|
| 07/11/2024 |
1.247.659 |
-1,63%
|
13,46
|
13,205
|
13,48
|
13,27
|
| 06/11/2024 |
1.662.315 |
4,90%
|
13,12
|
13,065
|
13,495
|
13,49
|
| 05/11/2024 |
1.437.181 |
1,42%
|
12,74
|
12,74
|
12,90
|
12,86
|
| 04/11/2024 |
1.222.510 |
1,20%
|
12,88
|
12,67
|
12,885
|
12,68
|
| 01/11/2024 |
1.249.861 |
0,97%
|
12,64
|
12,525
|
12,715
|
12,53
|
| 31/10/2024 |
1.973.092 |
-2,28%
|
12,69
|
12,345
|
12,71
|
12,41
|
| 30/10/2024 |
1.519.589 |
1,20%
|
12,68
|
12,625
|
12,98
|
12,70
|
| 29/10/2024 |
1.364.931 |
-1,03%
|
12,61
|
12,515
|
12,655
|
12,55
|
| 28/10/2024 |
1.681.585 |
0,71%
|
12,45
|
12,43
|
12,725
|
12,68
|
| 25/10/2024 |
1.270.065 |
-4,48%
|
12,91
|
12,575
|
12,975
|
12,59
|
| 24/10/2024 |
1.762.016 |
5,69%
|
13,08
|
12,975
|
13,195
|
13,18
|
| 23/10/2024 |
1.520.595 |
-2,20%
|
12,51
|
12,395
|
12,575
|
12,47
|
| 22/10/2024 |
1.059.981 |
1,11%
|
12,61
|
12,59
|
12,76
|
12,75
|
| 21/10/2024 |
1.205.499 |
-1,79%
|
12,78
|
12,585
|
12,805
|
12,61
|
| 18/10/2024 |
1.136.075 |
-0,77%
|
12,83
|
12,72
|
12,865
|
12,84
|
| 17/10/2024 |
1.644.418 |
3,35%
|
12,75
|
12,725
|
12,955
|
12,94
|
| 16/10/2024 |
1.424.731 |
1,87%
|
12,43
|
12,41
|
12,57
|
12,52
|
| 15/10/2024 |
1.224.930 |
-0,49%
|
12,39
|
12,285
|
12,44
|
12,29
|
| 14/10/2024 |
1.389.623 |
-0,80%
|
12,26
|
12,235
|
12,385
|
12,35
|
| 11/10/2024 |
1.360.290 |
1,55%
|
12,21
|
12,21
|
12,48
|
12,45
|
| 10/10/2024 |
1.270.290 |
0,57%
|
12,28
|
12,19
|
12,30
|
12,26
|
| 09/10/2024 |
950.457 |
0,58%
|
12,05
|
12,05
|
12,225
|
12,19
|
| 08/10/2024 |
1.250.823 |
0,00%
|
12,15
|
12,04
|
12,165
|
12,12
|
| 07/10/2024 |
1.338.775 |
0,41%
|
12,09
|
12,045
|
12,165
|
12,12
|
| 04/10/2024 |
1.342.575 |
3,69%
|
11,97
|
11,935
|
12,095
|
12,07
|
| 03/10/2024 |
1.043.245 |
-1,27%
|
11,56
|
11,48
|
11,685
|
11,64
|
| 02/10/2024 |
1.474.453 |
0,17%
|
11,77
|
11,745
|
11,86
|
11,79
|
| 01/10/2024 |
1.914.322 |
-3,13%
|
12,13
|
11,745
|
12,13
|
11,77
|
| 30/09/2024 |
982.337 |
-1,22%
|
12,14
|
12,06
|
12,19
|
12,15
|
| 27/09/2024 |
1.330.578 |
-0,40%
|
12,31
|
12,29
|
12,40
|
12,30
|
| 26/09/2024 |
1.511.676 |
3,17%
|
12,27
|
12,22
|
12,385
|
12,35
|
| 25/09/2024 |
891.954 |
-2,05%
|
12,20
|
11,965
|
12,20
|
11,97
|
| 24/09/2024 |
967.997 |
1,58%
|
12,25
|
12,155
|
12,29
|
12,22
|
| 23/09/2024 |
1.094.606 |
-1,55%
|
12,05
|
12,005
|
12,12
|
12,03
|
