Barclays PLC (BARC)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
0,78%
|
214,75
|
214,75
|
216,60
|
216,125
|
17-05-2024 |
3.966.618 |
0,78%
|
214,75
|
214,75
|
216,60
|
216,125
|
16-05-2024 |
5.051.765 |
0,45%
|
213,325
|
213,30
|
215,55
|
214,45
|
15-05-2024 |
6.068.423 |
-1,75%
|
217,75
|
212,25
|
218,20
|
213,50
|
14-05-2024 |
4.314.699 |
1,38%
|
214,30
|
213,85
|
218,00
|
217,30
|
13-05-2024 |
6.700.292 |
0,19%
|
213,975
|
213,55
|
216,15
|
214,35
|
10-05-2024 |
3.556.710 |
0,40%
|
213,20
|
212,625
|
215,15
|
213,95
|
09-05-2024 |
5.976.330 |
0,57%
|
214,25
|
211,95
|
214,65
|
213,10
|
08-05-2024 |
9.234.531 |
0,93%
|
211,00
|
209,65
|
213,15
|
211,90
|
07-05-2024 |
11.688.838 |
3,86%
|
204,45
|
204,225
|
210,60
|
209,95
|
06-05-2024 |
0 |
0,25%
|
202,15
|
199,60
|
203,40
|
202,15
|
03-05-2024 |
8.564.431 |
0,25%
|
202,15
|
199,60
|
203,40
|
202,15
|
02-05-2024 |
10.086.456 |
-0,86%
|
204,85
|
200,85
|
205,35
|
201,65
|
01-05-2024 |
3.279.799 |
0,11%
|
201,40
|
201,40
|
205,25
|
203,40
|
30-04-2024 |
7.381.087 |
-0,40%
|
202,975
|
202,95
|
205,45
|
203,175
|
29-04-2024 |
8.934.955 |
-0,39%
|
204,00
|
202,75
|
207,50
|
204,00
|
26-04-2024 |
16.084.602 |
0,81%
|
202,35
|
199,20
|
204,95
|
204,80
|
25-04-2024 |
23.945.098 |
6,54%
|
194,84
|
194,18
|
206,70
|
203,15
|
24-04-2024 |
12.288.216 |
-0,84%
|
192,50
|
190,24
|
193,42
|
190,68
|
23-04-2024 |
11.525.672 |
1,50%
|
191,04
|
190,50
|
193,58
|
192,30
|
22-04-2024 |
7.406.635 |
2,22%
|
188,36
|
186,86
|
190,02
|
189,46
|
19-04-2024 |
9.244.129 |
0,86%
|
182,47
|
181,56
|
185,88
|
185,34
|
18-04-2024 |
11.709.065 |
1,99%
|
181,25
|
181,25
|
183,90
|
183,76
|
17-04-2024 |
14.019.239 |
1,48%
|
177,82
|
177,46
|
181,04
|
180,18
|
16-04-2024 |
16.023.179 |
-2,76%
|
177,64
|
177,36
|
180,42
|
177,56
|
15-04-2024 |
10.281.139 |
-0,12%
|
183,56
|
182,24
|
184,98
|
182,60
|
12-04-2024 |
11.389.117 |
-0,34%
|
185,22
|
182,46
|
186,30
|
182,82
|
11-04-2024 |
13.392.210 |
-3,09%
|
187,72
|
182,56
|
188,88
|
183,44
|
10-04-2024 |
13.729.084 |
-0,20%
|
190,13
|
187,42
|
190,84
|
189,28
|
09-04-2024 |
9.419.030 |
-1,53%
|
192,60
|
189,44
|
193,38
|
189,66
|
08-04-2024 |
6.809.366 |
1,66%
|
189,24
|
188,40
|
193,34
|
192,60
|
05-04-2024 |
10.833.821 |
-1,96%
|
190,28
|
188,58
|
191,46
|
189,46
|
04-04-2024 |
16.033.621 |
2,48%
|
188,64
|
188,62
|
194,12
|
193,24
|
03-04-2024 |
17.880.566 |
2,27%
|
184,10
|
183,62
|
189,23
|
188,56
|
02-04-2024 |
13.557.901 |
0,48%
|
182,22
|
182,22
|
185,50
|
184,38
|
01-04-2024 |
0 |
1,00%
|
183,30
|
182,84
|
185,68
|
183,50
|
28-03-2024 |
8.957.428 |
1,00%
|
183,30
|
182,84
|
185,68
|
183,50
|
27-03-2024 |
7.664.469 |
0,29%
|
180,10
|
180,08
|
183,26
|
181,68
|
26-03-2024 |
6.987.860 |
-0,06%
|
181,22
|
180,00
|
181,82
|
181,16
|
25-03-2024 |
7.694.590 |
0,12%
|
180,80
|
179,94
|
182,54
|
181,26
|
22-03-2024 |
10.465.086 |
-0,54%
|
181,80
|
179,82
|
182,87
|
181,04
|
21-03-2024 |
18.180.186 |
3,66%
|
178,88
|
178,84
|
183,60
|
182,02
|
20-03-2024 |
6.598.583 |
0,21%
|
174,17
|
173,88
|
175,96
|
175,60
|
19-03-2024 |
12.247.202 |
-0,70%
|
176,01
|
174,10
|
176,80
|
175,24
|
18-03-2024 |
9.355.505 |
-0,78%
|
176,66
|
175,66
|
177,48
|
176,48
|
15-03-2024 |
8.825.511 |
2,20%
|
174,20
|
173,58
|
178,64
|
177,86
|
14-03-2024 |
14.732.969 |
-1,75%
|
176,46
|
173,82
|
177,78
|
174,04
|
13-03-2024 |
13.512.761 |
-0,41%
|
177,58
|
175,03
|
179,26
|
177,14
|
12-03-2024 |
13.432.455 |
2,29%
|
174,66
|
174,12
|
178,44
|
177,86
|
11-03-2024 |
16.062.614 |
1,20%
|
169,44
|
169,28
|
174,38
|
173,88
|
08-03-2024 |
25.238.133 |
-0,77%
|
172,80
|
168,48
|
173,86
|
171,82
|
07-03-2024 |
14.373.071 |
1,23%
|
171,34
|
170,30
|
173,41
|
173,16
|
06-03-2024 |
11.676.817 |
1,03%
|
169,26
|
169,20
|
173,00
|
171,06
|
05-03-2024 |
11.154.367 |
-0,35%
|
168,52
|
167,64
|
170,30
|
169,32
|
04-03-2024 |
11.103.811 |
0,35%
|
168,70
|
167,30
|
170,46
|
169,92
|
01-03-2024 |
16.679.812 |
2,62%
|
165,01
|
164,98
|
172,06
|
169,32
|
29-02-2024 |
17.888.749 |
-2,52%
|
163,20
|
162,22
|
166,70
|
165,00
|
28-02-2024 |
17.464.491 |
1,43%
|
166,14
|
166,14
|
169,90
|
169,26
|
27-02-2024 |
9.280.662 |
0,37%
|
164,92
|
164,70
|
167,40
|
166,88
|
26-02-2024 |
10.749.039 |
1,66%
|
162,96
|
162,84
|
166,70
|
166,26
|
23-02-2024 |
13.526.406 |
-0,23%
|
162,86
|
162,38
|
164,88
|
163,54
|
22-02-2024 |
18.142.096 |
0,94%
|
163,26
|
159,10
|
164,30
|
163,92
|
21-02-2024 |
22.345.215 |
0,29%
|
162,58
|
161,78
|
166,71
|
162,40
|
20-02-2024 |
46.339.539 |
8,17%
|
157,74
|
154,90
|
162,98
|
161,93
|
19-02-2024 |
10.368.170 |
1,77%
|
146,52
|
146,52
|
150,54
|
149,70
|
16-02-2024 |
13.797.326 |
2,37%
|
144,60
|
143,12
|
147,48
|
147,10
|
15-02-2024 |
7.600.659 |
1,25%
|
143,40
|
141,68
|
144,48
|
143,70
|
14-02-2024 |
5.146.347 |
1,11%
|
140,66
|
140,66
|
143,20
|
141,92
|
13-02-2024 |
6.760.999 |
-1,52%
|
142,80
|
139,54
|
143,31
|
140,36
|
12-02-2024 |
7.973.010 |
0,25%
|
142,88
|
141,16
|
143,62
|
142,52
|
09-02-2024 |
11.419.171 |
-0,63%
|
143,38
|
141,10
|
144,34
|
142,16
|
08-02-2024 |
8.648.910 |
-0,42%
|
145,39
|
143,03
|
145,84
|
143,06
|
07-02-2024 |
8.001.528 |
-2,10%
|
146,60
|
143,04
|
146,90
|
143,66
|
06-02-2024 |
9.703.166 |
0,85%
|
146,52
|
146,15
|
147,76
|
146,74
|
05-02-2024 |
10.522.499 |
-3,39%
|
150,79
|
145,34
|
150,90
|
145,50
|
02-02-2024 |
12.374.951 |
3,58%
|
148,88
|
148,42
|
151,60
|
150,60
|
01-02-2024 |
9.864.589 |
-2,47%
|
146,48
|
145,14
|
149,32
|
145,40
|
31-01-2024 |
10.830.756 |
-0,86%
|
150,80
|
149,04
|
151,20
|
149,08
|
30-01-2024 |
6.716.950 |
1,72%
|
149,14
|
147,96
|
150,62
|
150,38
|
29-01-2024 |
4.291.757 |
-1,04%
|
149,70
|
147,36
|
150,58
|
147,84
|
26-01-2024 |
9.515.106 |
2,72%
|
146,92
|
146,52
|
150,38
|
149,40
|
25-01-2024 |
7.239.920 |
-1,44%
|
147,00
|
145,04
|
147,58
|
145,44
|
24-01-2024 |
7.370.073 |
0,45%
|
148,62
|
146,44
|
149,68
|
147,56
|
23-01-2024 |
8.722.250 |
1,30%
|
145,92
|
145,76
|
147,88
|
146,90
|
22-01-2024 |
11.511.595 |
2,71%
|
143,80
|
143,14
|
145,66
|
145,02
|
19-01-2024 |
7.889.044 |
0,28%
|
142,15
|
140,36
|
142,69
|
141,20
|
18-01-2024 |
8.390.077 |
0,01%
|
140,70
|
139,42
|
141,94
|
140,80
|
17-01-2024 |
10.790.697 |
-0,37%
|
140,02
|
138,48
|
141,66
|
140,78
|
16-01-2024 |
10.242.729 |
-2,63%
|
144,18
|
141,26
|
144,84
|
141,30
|
15-01-2024 |
5.260.657 |
-0,66%
|
146,18
|
144,30
|
147,02
|
145,12
|
12-01-2024 |
15.258.104 |
0,50%
|
146,34
|
146,06
|
148,62
|
146,08
|
11-01-2024 |
20.706.273 |
-4,93%
|
152,36
|
144,82
|
152,56
|
145,36
|
10-01-2024 |
6.238.390 |
-1,06%
|
153,18
|
152,32
|
154,54
|
152,90
|
09-01-2024 |
5.942.762 |
-0,12%
|
153,92
|
153,42
|
154,94
|
154,54
|
08-01-2024 |
5.305.480 |
-0,45%
|
154,40
|
153,96
|
155,70
|
154,72
|
05-01-2024 |
9.238.779 |
-0,19%
|
153,40
|
152,70
|
156,34
|
155,42
|
04-01-2024 |
8.785.884 |
1,80%
|
153,50
|
152,58
|
155,76
|
155,72
|
03-01-2024 |
11.768.031 |
-1,48%
|
155,78
|
152,16
|
156,34
|
152,96
|
02-01-2024 |
12.298.395 |
1,29%
|
153,36
|
153,36
|
155,48
|
155,26
|
29-12-2023 |
2.111.230 |
-0,17%
|
153,23
|
152,96
|
153,78
|
153,28
|