Barclays PLC (BARC)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 27/02/2026 |
10.297.662 |
-4,50%
|
459,525
|
447,875
|
471,30
|
451,20
|
| 26/02/2026 |
4.342.849 |
0,55%
|
469,875
|
466,15
|
474,85
|
472,45
|
| 25/02/2026 |
6.063.688 |
2,27%
|
462,45
|
462,35
|
469,875
|
469,875
|
| 24/02/2026 |
6.522.713 |
-0,76%
|
461,80
|
451,20
|
461,80
|
459,45
|
| 23/02/2026 |
6.842.304 |
-2,18%
|
477,00
|
461,20
|
480,85
|
462,95
|
| 20/02/2026 |
5.519.711 |
1,30%
|
474,65
|
470,30
|
478,40
|
473,25
|
| 19/02/2026 |
6.327.890 |
-4,09%
|
483,35
|
466,25
|
484,175
|
467,20
|
| 18/02/2026 |
7.004.415 |
3,18%
|
475,35
|
474,80
|
489,55
|
487,10
|
| 17/02/2026 |
10.874.535 |
2,23%
|
461,825
|
459,70
|
473,25
|
472,10
|
| 16/02/2026 |
8.157.248 |
1,94%
|
461,05
|
460,175
|
466,80
|
461,80
|
| 13/02/2026 |
11.493.896 |
-2,47%
|
465,925
|
444,85
|
467,15
|
453,00
|
| 12/02/2026 |
6.803.527 |
-3,23%
|
483,30
|
464,15
|
488,00
|
464,45
|
| 11/02/2026 |
8.958.430 |
1,18%
|
477,30
|
474,00
|
488,25
|
479,95
|
| 10/02/2026 |
14.316.563 |
-2,21%
|
493,85
|
471,50
|
499,05
|
474,35
|
| 09/02/2026 |
12.880.215 |
1,25%
|
480,85
|
468,15
|
486,25
|
485,075
|
| 06/02/2026 |
5.360.499 |
2,43%
|
469,20
|
467,95
|
481,20
|
479,10
|
| 05/02/2026 |
11.609.070 |
-3,71%
|
480,90
|
466,10
|
488,00
|
467,75
|
| 04/02/2026 |
13.716.592 |
-3,22%
|
505,80
|
484,95
|
506,30
|
485,75
|
| 03/02/2026 |
4.471.063 |
0,76%
|
501,80
|
498,05
|
504,30
|
501,90
|
| 02/02/2026 |
3.224.284 |
2,47%
|
481,15
|
480,00
|
498,70
|
498,10
|
| 30/01/2026 |
3.603.854 |
1,33%
|
482,25
|
482,15
|
490,45
|
486,10
|
| 29/01/2026 |
6.133.178 |
-0,29%
|
483,65
|
477,75
|
488,45
|
479,70
|
| 28/01/2026 |
4.933.055 |
-1,80%
|
490,55
|
480,60
|
490,55
|
481,10
|
| 27/01/2026 |
4.022.248 |
1,65%
|
485,975
|
484,10
|
491,45
|
489,90
|
| 26/01/2026 |
3.749.419 |
0,40%
|
482,20
|
480,35
|
484,00
|
481,95
|
| 23/01/2026 |
6.241.915 |
-1,21%
|
484,80
|
480,05
|
486,75
|
480,05
|
| 22/01/2026 |
6.140.268 |
1,83%
|
485,65
|
482,05
|
489,95
|
485,925
|
| 21/01/2026 |
6.966.420 |
-0,57%
|
477,70
|
470,00
|
479,30
|
477,175
|
| 20/01/2026 |
5.866.427 |
-0,16%
|
478,55
|
475,50
|
482,00
|
479,90
|
| 19/01/2026 |
8.732.007 |
-1,45%
|
480,825
|
477,25
|
484,25
|
480,65
|
| 16/01/2026 |
3.660.086 |
0,90%
|
485,80
|
483,175
|
487,70
|
487,70
|
| 15/01/2026 |
7.884.681 |
0,75%
|
484,20
|
479,05
|
487,25
|
483,35
|
| 14/01/2026 |
6.579.810 |
0,45%
|
475,925
|
473,45
|
482,35
|
479,75
|
| 13/01/2026 |
5.947.958 |
0,97%
|
477,40
|
475,30
|
481,80
|
477,60
|
| 12/01/2026 |
10.221.607 |
-2,59%
|
471,00
|
461,55
|
476,275
|
473,00
|
| 09/01/2026 |
4.224.084 |
0,24%
|
484,20
|
481,65
|
486,70
|
485,55
|
| 08/01/2026 |
3.847.935 |
0,73%
|
478,25
|
476,75
|
485,20
|
484,375
|
| 07/01/2026 |
5.482.706 |
-1,43%
|
487,00
|
478,90
|
487,00
|
480,85
|
| 06/01/2026 |
5.633.771 |
0,29%
|
486,20
|
485,15
|
493,00
|
487,80
|
| 05/01/2026 |
5.454.646 |
1,63%
|
484,90
|
480,75
|
488,95
|
486,40
|
| 02/01/2026 |
3.778.257 |
0,78%
|
477,25
|
475,85
|
482,45
|
478,60
|
| 31/12/2025 |
747.133 |
-0,51%
|
475,55
|
472,425
|
475,55
|
474,90
|
| 30/12/2025 |
2.674.812 |
1,66%
|
470,20
|
469,20
|
477,55
|
477,35
|
| 29/12/2025 |
4.255.076 |
-0,15%
|
472,35
|
469,00
|
472,80
|
469,55
|
| 24/12/2025 |
700.238 |
-0,42%
|
471,00
|
469,45
|
472,25
|
470,25
|
| 23/12/2025 |
2.344.494 |
0,79%
|
468,75
|
465,85
|
473,10
|
472,25
|
| 22/12/2025 |
3.061.410 |
-0,10%
|
473,30
|
465,80
|
473,30
|
468,55
|
| 19/12/2025 |
5.364.828 |
1,23%
|
465,30
|
464,85
|
470,15
|
469,025
|
| 18/12/2025 |
7.036.707 |
1,17%
|
457,35
|
457,15
|
464,50
|
463,35
|
| 17/12/2025 |
7.535.945 |
1,65%
|
455,225
|
455,20
|
464,10
|
458,00
|
| 16/12/2025 |
4.964.555 |
-1,11%
|
453,40
|
449,125
|
457,45
|
450,55
|
| 15/12/2025 |
4.834.009 |
2,29%
|
448,55
|
448,55
|
456,95
|
455,60
|
| 12/12/2025 |
4.488.034 |
-0,41%
|
451,70
|
444,50
|
454,50
|
445,40
|
| 11/12/2025 |
5.250.938 |
1,42%
|
441,625
|
441,45
|
448,90
|
447,25
|
| 10/12/2025 |
6.048.131 |
0,32%
|
438,10
|
436,10
|
442,60
|
441,00
|
| 09/12/2025 |
5.331.192 |
0,77%
|
437,575
|
437,425
|
441,35
|
439,575
|
| 08/12/2025 |
4.552.581 |
0,32%
|
434,90
|
430,75
|
436,60
|
436,20
|
| 05/12/2025 |
4.303.074 |
-1,14%
|
441,275
|
434,80
|
443,85
|
434,80
|
| 04/12/2025 |
10.147.192 |
1,55%
|
440,95
|
436,00
|
442,10
|
439,80
|
| 03/12/2025 |
11.394.072 |
-0,73%
|
436,50
|
431,00
|
436,50
|
433,10
|
| 02/12/2025 |
6.646.510 |
1,52%
|
432,60
|
429,70
|
438,25
|
436,275
|
