Barclays PLC (BARC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
3.376.057 |
1,49%
|
518,20
|
517,40
|
525,50
|
524,30
|
| 23/07/2026 |
5.607.269 |
-1,96%
|
524,30
|
511,20
|
526,10
|
516,60
|
| 22/07/2026 |
3.652.995 |
0,98%
|
522,30
|
518,50
|
529,80
|
526,90
|
| 21/07/2026 |
2.572.218 |
1,60%
|
513,10
|
508,20
|
522,05
|
521,80
|
| 20/07/2026 |
4.512.422 |
-0,33%
|
513,40
|
509,40
|
519,30
|
513,60
|
| 17/07/2026 |
4.904.803 |
-1,34%
|
519,20
|
505,10
|
519,50
|
515,30
|
| 16/07/2026 |
6.118.605 |
-0,15%
|
525,70
|
517,50
|
528,10
|
522,30
|
| 15/07/2026 |
6.732.918 |
0,83%
|
517,90
|
515,00
|
524,70
|
523,10
|
| 14/07/2026 |
7.606.513 |
2,01%
|
507,70
|
502,70
|
525,30
|
518,80
|
| 13/07/2026 |
3.109.551 |
-0,77%
|
509,20
|
506,40
|
513,00
|
508,60
|
| 10/07/2026 |
3.111.906 |
0,92%
|
509,30
|
507,00
|
513,90
|
512,55
|
| 09/07/2026 |
4.207.877 |
2,06%
|
503,00
|
503,00
|
509,80
|
507,90
|
| 08/07/2026 |
8.097.659 |
-4,05%
|
511,20
|
496,30
|
513,00
|
497,675
|
| 07/07/2026 |
7.145.645 |
-2,13%
|
531,20
|
516,70
|
531,20
|
518,70
|
| 06/07/2026 |
2.790.631 |
1,61%
|
523,00
|
521,30
|
530,00
|
530,00
|
| 03/07/2026 |
3.111.143 |
0,08%
|
523,25
|
517,70
|
526,00
|
521,60
|
| 02/07/2026 |
8.122.810 |
1,09%
|
512,70
|
512,70
|
524,00
|
521,20
|
| 01/07/2026 |
3.421.648 |
1,45%
|
506,55
|
503,80
|
515,60
|
515,60
|
| 30/06/2026 |
4.676.564 |
0,27%
|
505,40
|
504,40
|
512,50
|
508,25
|
| 29/06/2026 |
5.188.789 |
-0,88%
|
509,10
|
504,40
|
510,60
|
506,90
|
| 26/06/2026 |
6.459.732 |
-1,65%
|
514,90
|
506,20
|
518,60
|
511,40
|
| 25/06/2026 |
6.271.792 |
2,27%
|
509,85
|
507,90
|
520,40
|
520,00
|
| 24/06/2026 |
8.435.593 |
-1,11%
|
512,70
|
506,60
|
513,75
|
508,45
|
| 23/06/2026 |
8.449.967 |
-0,20%
|
507,45
|
507,45
|
519,15
|
514,15
|
| 19/06/2026 |
3.419.117 |
-0,84%
|
495,85
|
492,00
|
515,20
|
515,20
|
| 18/06/2026 |
7.703.061 |
0,09%
|
502,30
|
498,75
|
504,00
|
502,55
|
| 17/06/2026 |
7.267.949 |
3,10%
|
490,85
|
489,85
|
505,70
|
502,10
|
| 16/06/2026 |
7.502.624 |
1,82%
|
477,575
|
477,575
|
490,75
|
487,00
|
| 15/06/2026 |
6.451.333 |
1,38%
|
485,50
|
476,65
|
488,55
|
478,30
|
| 12/06/2026 |
5.652.398 |
5,22%
|
462,80
|
460,125
|
473,00
|
471,80
|
| 11/06/2026 |
3.493.300 |
0,63%
|
445,075
|
444,55
|
451,95
|
448,40
|
| 10/06/2026 |
5.037.122 |
-0,59%
|
448,55
|
439,95
|
450,70
|
445,575
|
| 09/06/2026 |
5.206.526 |
-1,87%
|
455,85
|
448,15
|
462,25
|
448,225
|
| 08/06/2026 |
5.050.833 |
-0,18%
|
453,25
|
451,425
|
461,60
|
456,75
|
| 05/06/2026 |
5.635.129 |
-1,08%
|
463,00
|
456,55
|
464,80
|
457,55
|
| 04/06/2026 |
3.983.068 |
0,54%
|
461,25
|
453,25
|
466,90
|
462,55
|
| 03/06/2026 |
3.182.291 |
-2,09%
|
467,25
|
458,45
|
468,55
|
460,05
|
| 02/06/2026 |
6.303.406 |
3,45%
|
459,05
|
459,05
|
471,40
|
469,85
|
| 01/06/2026 |
4.162.426 |
-1,21%
|
459,85
|
449,85
|
459,85
|
454,20
|
| 29/05/2026 |
3.649.831 |
1,43%
|
453,70
|
452,50
|
463,00
|
459,75
|
| 28/05/2026 |
9.052.118 |
-0,67%
|
451,85
|
447,85
|
454,75
|
453,25
|
| 27/05/2026 |
5.096.035 |
0,75%
|
454,90
|
454,15
|
460,35
|
456,30
|
| 26/05/2026 |
6.371.065 |
1,52%
|
455,75
|
450,05
|
457,70
|
452,90
|
| 22/05/2026 |
5.492.366 |
0,99%
|
444,40
|
440,60
|
447,40
|
446,10
|
| 21/05/2026 |
7.879.677 |
0,10%
|
438,025
|
434,70
|
444,00
|
441,725
|
| 20/05/2026 |
6.969.659 |
3,76%
|
420,675
|
419,975
|
443,40
|
441,275
|
| 19/05/2026 |
4.262.243 |
0,11%
|
428,30
|
424,70
|
432,15
|
425,30
|
| 18/05/2026 |
4.533.599 |
0,75%
|
418,95
|
418,00
|
429,85
|
424,85
|
| 15/05/2026 |
4.758.761 |
-2,87%
|
421,225
|
417,00
|
425,40
|
421,675
|
| 14/05/2026 |
8.040.343 |
3,25%
|
436,10
|
429,15
|
437,35
|
434,15
|
| 13/05/2026 |
4.522.540 |
1,49%
|
422,55
|
414,20
|
424,45
|
420,475
|
| 12/05/2026 |
13.231.389 |
-3,46%
|
417,45
|
409,50
|
417,65
|
414,30
|
| 11/05/2026 |
5.719.798 |
-1,22%
|
433,90
|
428,65
|
437,95
|
429,15
|
| 08/05/2026 |
4.485.373 |
-0,23%
|
430,45
|
428,50
|
441,375
|
434,45
|
| 07/05/2026 |
5.637.253 |
-1,29%
|
444,00
|
435,40
|
447,75
|
435,45
|
| 06/05/2026 |
9.173.487 |
5,32%
|
425,75
|
424,65
|
454,70
|
441,15
|
| 05/05/2026 |
9.674.610 |
-3,69%
|
428,45
|
414,95
|
430,85
|
418,85
|
| 01/05/2026 |
4.709.818 |
1,10%
|
429,85
|
424,35
|
435,40
|
434,90
|
| 30/04/2026 |
8.107.781 |
0,09%
|
429,35
|
422,10
|
432,15
|
430,15
|
| 29/04/2026 |
7.117.741 |
0,83%
|
428,20
|
421,50
|
430,60
|
429,75
|
| 28/04/2026 |
13.844.539 |
-0,27%
|
424,75
|
409,25
|
428,80
|
426,20
|
| 27/04/2026 |
3.724.522 |
0,54%
|
423,70
|
423,10
|
430,30
|
427,35
|
| 24/04/2026 |
4.462.288 |
-0,99%
|
423,15
|
419,50
|
427,95
|
424,00
|
| 23/04/2026 |
4.823.530 |
-1,42%
|
431,30
|
423,00
|
431,40
|
428,25
|
| 22/04/2026 |
4.543.127 |
-1,03%
|
439,75
|
432,30
|
441,40
|
434,40
|
| 21/04/2026 |
6.479.449 |
-0,89%
|
445,625
|
437,40
|
447,50
|
438,90
|
| 20/04/2026 |
5.009.917 |
-2,13%
|
443,70
|
439,95
|
446,70
|
442,85
|
| 17/04/2026 |
5.547.726 |
3,39%
|
440,625
|
435,40
|
455,05
|
452,50
|
| 16/04/2026 |
5.600.459 |
-1,12%
|
442,60
|
437,45
|
447,55
|
437,65
|
| 15/04/2026 |
6.519.963 |
0,22%
|
441,30
|
439,20
|
443,00
|
442,60
|
| 14/04/2026 |
7.364.900 |
1,28%
|
438,30
|
434,20
|
441,75
|
441,65
|
| 13/04/2026 |
6.690.479 |
-1,11%
|
435,175
|
431,40
|
438,65
|
436,05
|
| 10/04/2026 |
5.357.323 |
1,77%
|
438,50
|
434,55
|
442,95
|
440,95
|
| 09/04/2026 |
4.933.871 |
-0,23%
|
435,30
|
429,50
|
436,95
|
433,30
|
| 08/04/2026 |
10.517.535 |
6,94%
|
439,05
|
434,30
|
447,05
|
434,30
|
| 07/04/2026 |
3.091.904 |
-0,58%
|
410,55
|
403,275
|
415,05
|
406,10
|
| 02/04/2026 |
4.468.206 |
-0,01%
|
399,20
|
397,225
|
411,45
|
408,45
|
| 01/04/2026 |
9.733.966 |
4,92%
|
411,225
|
404,70
|
412,60
|
408,50
|
| 31/03/2026 |
5.100.706 |
1,32%
|
384,25
|
384,25
|
394,00
|
389,35
|
| 30/03/2026 |
3.893.485 |
0,60%
|
378,75
|
377,20
|
385,80
|
384,275
|
| 27/03/2026 |
3.968.880 |
-0,59%
|
387,35
|
378,25
|
387,55
|
382,00
|
| 26/03/2026 |
7.492.431 |
-2,25%
|
391,40
|
381,25
|
391,90
|
384,25
|
| 25/03/2026 |
8.432.879 |
2,61%
|
391,25
|
389,15
|
398,35
|
393,10
|
| 24/03/2026 |
6.864.091 |
0,71%
|
381,65
|
375,675
|
384,05
|
383,10
|
| 23/03/2026 |
12.763.524 |
1,97%
|
364,60
|
361,45
|
391,55
|
381,15
|
| 20/03/2026 |
10.308.029 |
-1,74%
|
389,425
|
371,45
|
391,30
|
373,775
|
| 19/03/2026 |
13.733.031 |
-4,72%
|
390,80
|
375,55
|
392,00
|
380,40
|
| 18/03/2026 |
7.854.478 |
1,36%
|
397,10
|
397,00
|
409,45
|
399,25
|
| 17/03/2026 |
4.970.697 |
1,52%
|
389,15
|
387,00
|
398,50
|
393,90
|
| 16/03/2026 |
4.090.974 |
0,45%
|
387,75
|
381,60
|
393,35
|
388,00
|
| 13/03/2026 |
8.358.695 |
-0,55%
|
384,90
|
379,90
|
391,75
|
386,275
|
| 12/03/2026 |
13.022.778 |
-5,05%
|
408,05
|
385,30
|
408,80
|
388,40
|
| 11/03/2026 |
5.560.106 |
-1,74%
|
412,60
|
408,45
|
415,95
|
409,05
|
| 10/03/2026 |
7.463.297 |
4,80%
|
413,975
|
409,80
|
419,55
|
416,30
|
| 09/03/2026 |
7.771.460 |
-1,44%
|
389,65
|
382,85
|
398,05
|
397,25
|
| 06/03/2026 |
7.836.796 |
-3,57%
|
421,15
|
400,50
|
422,00
|
403,05
|
| 05/03/2026 |
8.683.907 |
-2,49%
|
432,025
|
417,40
|
437,65
|
417,95
|
| 04/03/2026 |
10.597.508 |
1,81%
|
424,90
|
418,15
|
430,50
|
428,60
|
| 03/03/2026 |
10.653.223 |
-3,39%
|
426,45
|
413,00
|
428,70
|
421,00
|
| 02/03/2026 |
15.109.891 |
-3,42%
|
436,60
|
422,15
|
436,60
|
435,75
|
