Barclays PLC (BARC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 01/12/2025 |
4.560.981 |
-0,26%
|
429,30
|
426,70
|
431,80
|
429,725
|
| 28/11/2025 |
4.315.117 |
0,26%
|
427,85
|
427,85
|
432,35
|
430,85
|
| 27/11/2025 |
5.154.065 |
1,45%
|
422,90
|
421,60
|
430,85
|
429,75
|
| 26/11/2025 |
8.370.998 |
3,36%
|
411,625
|
409,60
|
426,55
|
423,60
|
| 25/11/2025 |
7.728.530 |
2,53%
|
408,75
|
404,55
|
413,45
|
409,85
|
| 24/11/2025 |
5.297.585 |
1,98%
|
398,95
|
397,35
|
401,70
|
399,75
|
| 21/11/2025 |
4.306.546 |
-1,58%
|
391,70
|
389,40
|
395,10
|
392,00
|
| 20/11/2025 |
5.308.930 |
-0,39%
|
405,90
|
398,00
|
405,90
|
398,30
|
| 19/11/2025 |
6.056.096 |
0,24%
|
399,35
|
394,35
|
403,40
|
399,85
|
| 18/11/2025 |
6.585.334 |
-2,73%
|
396,05
|
395,15
|
401,15
|
398,90
|
| 17/11/2025 |
4.942.438 |
-0,91%
|
412,25
|
409,25
|
413,00
|
410,10
|
| 14/11/2025 |
9.400.798 |
-2,89%
|
417,625
|
409,65
|
417,70
|
413,85
|
| 13/11/2025 |
4.155.197 |
-0,43%
|
430,60
|
425,90
|
430,60
|
426,15
|
| 12/11/2025 |
3.994.376 |
1,27%
|
421,15
|
421,15
|
429,40
|
428,00
|
| 11/11/2025 |
4.949.973 |
1,34%
|
420,15
|
420,15
|
426,10
|
422,65
|
| 10/11/2025 |
4.241.528 |
3,14%
|
411,85
|
410,60
|
418,00
|
417,05
|
| 07/11/2025 |
4.055.577 |
-0,93%
|
414,00
|
403,90
|
414,45
|
404,35
|
| 06/11/2025 |
6.561.404 |
0,58%
|
408,25
|
407,40
|
412,95
|
408,15
|
| 05/11/2025 |
3.771.932 |
-0,12%
|
403,05
|
401,60
|
406,70
|
405,80
|
| 04/11/2025 |
5.601.646 |
0,01%
|
404,85
|
396,75
|
406,40
|
406,30
|
| 03/11/2025 |
4.678.982 |
-0,18%
|
407,55
|
404,70
|
408,80
|
406,275
|
| 31/10/2025 |
5.247.833 |
0,30%
|
405,00
|
404,30
|
407,60
|
407,00
|
| 30/10/2025 |
3.941.355 |
0,33%
|
404,90
|
401,20
|
407,35
|
405,80
|
| 29/10/2025 |
4.960.260 |
0,81%
|
408,20
|
403,40
|
408,45
|
404,45
|
| 28/10/2025 |
7.427.914 |
1,57%
|
398,00
|
393,60
|
402,55
|
401,20
|
| 27/10/2025 |
9.228.717 |
1,78%
|
392,45
|
390,95
|
397,30
|
395,00
|
| 24/10/2025 |
5.758.260 |
0,18%
|
386,875
|
380,00
|
388,15
|
388,10
|
| 23/10/2025 |
10.422.483 |
1,51%
|
381,70
|
380,20
|
388,65
|
387,40
|
| 22/10/2025 |
10.445.940 |
4,35%
|
371,675
|
371,25
|
384,45
|
381,65
|
| 21/10/2025 |
5.546.395 |
0,83%
|
364,80
|
364,05
|
367,80
|
365,725
|
| 20/10/2025 |
6.746.032 |
0,88%
|
361,35
|
357,75
|
363,35
|
362,70
|
| 17/10/2025 |
15.756.979 |
-4,95%
|
360,975
|
353,65
|
365,40
|
359,525
|
| 16/10/2025 |
7.076.136 |
-0,37%
|
379,70
|
375,25
|
383,15
|
378,25
|
| 15/10/2025 |
5.384.492 |
-0,03%
|
383,85
|
377,65
|
384,25
|
379,65
|
| 14/10/2025 |
6.008.044 |
1,43%
|
372,95
|
369,75
|
380,15
|
379,75
|
| 13/10/2025 |
5.566.727 |
0,51%
|
374,55
|
371,20
|
376,05
|
374,40
|
| 10/10/2025 |
7.309.650 |
-0,84%
|
374,40
|
371,95
|
378,65
|
372,50
|
| 09/10/2025 |
4.711.172 |
-1,93%
|
378,55
|
375,60
|
381,25
|
375,65
|
| 08/10/2025 |
5.220.770 |
1,11%
|
379,60
|
379,60
|
385,85
|
383,025
|
| 07/10/2025 |
3.307.308 |
-0,38%
|
381,05
|
378,05
|
383,25
|
378,825
|
| 06/10/2025 |
6.640.270 |
-1,39%
|
385,45
|
378,00
|
385,45
|
380,25
|
| 03/10/2025 |
3.095.606 |
1,42%
|
383,35
|
383,30
|
388,10
|
385,60
|
| 02/10/2025 |
3.131.117 |
-0,18%
|
381,60
|
379,60
|
384,60
|
380,20
|
| 01/10/2025 |
5.103.962 |
0,26%
|
379,35
|
374,90
|
381,95
|
380,90
|
| 30/09/2025 |
6.443.263 |
-0,39%
|
382,30
|
379,40
|
385,15
|
379,90
|
| 29/09/2025 |
4.542.840 |
-0,03%
|
384,05
|
380,45
|
385,25
|
381,40
|
| 26/09/2025 |
5.433.526 |
1,63%
|
376,95
|
376,95
|
383,45
|
381,50
|
| 25/09/2025 |
6.084.088 |
-2,63%
|
382,55
|
375,15
|
384,075
|
375,40
|
| 24/09/2025 |
4.685.511 |
-0,49%
|
385,725
|
379,775
|
386,95
|
385,55
|
| 23/09/2025 |
4.994.612 |
0,93%
|
386,45
|
383,35
|
389,85
|
387,45
|
| 22/09/2025 |
3.742.586 |
-0,01%
|
382,20
|
379,25
|
384,35
|
383,90
|
| 19/09/2025 |
5.370.480 |
-0,14%
|
386,95
|
377,80
|
386,95
|
383,95
|
| 18/09/2025 |
4.390.415 |
1,60%
|
379,75
|
377,10
|
384,65
|
384,50
|
| 17/09/2025 |
3.629.276 |
0,95%
|
377,15
|
373,65
|
380,95
|
378,45
|
| 16/09/2025 |
4.902.876 |
-2,49%
|
385,20
|
373,95
|
385,60
|
374,875
|
| 15/09/2025 |
2.839.580 |
1,11%
|
382,35
|
381,50
|
386,25
|
384,45
|
| 12/09/2025 |
3.070.155 |
0,16%
|
380,40
|
378,50
|
381,15
|
380,25
|
| 11/09/2025 |
4.771.157 |
1,29%
|
376,75
|
373,50
|
380,75
|
379,65
|
| 10/09/2025 |
6.434.797 |
0,47%
|
374,50
|
372,20
|
377,05
|
374,80
|
| 09/09/2025 |
4.017.194 |
1,83%
|
368,25
|
365,85
|
373,475
|
373,05
|
| 08/09/2025 |
5.107.906 |
1,12%
|
364,45
|
363,50
|
366,50
|
366,35
|
| 05/09/2025 |
5.076.926 |
-2,06%
|
372,10
|
360,65
|
372,275
|
362,30
|
| 04/09/2025 |
5.198.251 |
2,27%
|
362,85
|
361,60
|
370,30
|
369,925
|
| 03/09/2025 |
3.989.529 |
0,53%
|
359,25
|
355,725
|
362,35
|
361,70
|
| 02/09/2025 |
6.968.178 |
-1,94%
|
368,45
|
358,45
|
369,60
|
359,80
|
| 01/09/2025 |
4.478.748 |
1,78%
|
363,875
|
362,725
|
367,25
|
366,90
|
| 29/08/2025 |
11.264.997 |
-2,26%
|
365,95
|
352,95
|
365,95
|
360,50
|
| 28/08/2025 |
3.934.944 |
-0,74%
|
372,85
|
366,45
|
373,60
|
368,85
|
| 27/08/2025 |
5.422.108 |
-0,51%
|
375,45
|
367,35
|
376,175
|
371,60
|
| 26/08/2025 |
5.246.867 |
-0,89%
|
374,40
|
368,95
|
374,95
|
373,50
|
| 22/08/2025 |
3.853.566 |
0,99%
|
374,60
|
373,55
|
378,30
|
376,85
|
| 21/08/2025 |
5.093.650 |
0,09%
|
374,35
|
370,35
|
375,55
|
373,15
|
| 20/08/2025 |
5.767.812 |
0,15%
|
371,25
|
368,05
|
373,55
|
372,80
|
| 19/08/2025 |
2.246.273 |
0,37%
|
371,80
|
371,725
|
375,40
|
372,25
|
| 18/08/2025 |
4.070.542 |
-0,20%
|
371,15
|
366,80
|
371,95
|
370,875
|
| 15/08/2025 |
4.781.762 |
-0,70%
|
376,90
|
368,95
|
377,70
|
371,60
|
| 14/08/2025 |
4.406.096 |
0,19%
|
374,85
|
372,30
|
375,00
|
374,20
|
| 13/08/2025 |
4.795.253 |
-0,12%
|
374,45
|
372,40
|
375,45
|
373,50
|
| 12/08/2025 |
4.236.054 |
0,96%
|
371,95
|
370,30
|
374,95
|
373,95
|
| 11/08/2025 |
4.886.220 |
0,91%
|
369,65
|
365,75
|
370,75
|
370,40
|
| 08/08/2025 |
5.431.540 |
1,61%
|
363,05
|
361,70
|
367,70
|
367,05
|
| 07/08/2025 |
7.175.757 |
-0,93%
|
363,00
|
360,375
|
365,30
|
361,25
|
| 06/08/2025 |
4.789.343 |
0,98%
|
365,25
|
362,80
|
365,95
|
364,65
|
| 05/08/2025 |
9.564.208 |
-0,33%
|
365,90
|
359,45
|
366,05
|
361,10
|
| 04/08/2025 |
9.573.434 |
1,76%
|
361,025
|
361,025
|
365,30
|
362,30
|
| 01/08/2025 |
12.397.999 |
-4,19%
|
367,35
|
352,60
|
368,80
|
356,05
|
| 31/07/2025 |
9.752.949 |
-0,67%
|
374,75
|
370,75
|
376,10
|
371,60
|
| 30/07/2025 |
9.208.070 |
1,08%
|
374,90
|
367,15
|
375,15
|
374,10
|
| 29/07/2025 |
20.748.429 |
2,68%
|
359,90
|
355,25
|
372,75
|
370,10
|
| 28/07/2025 |
9.223.211 |
-0,06%
|
364,80
|
359,75
|
365,60
|
360,45
|
| 25/07/2025 |
5.313.119 |
0,54%
|
359,225
|
355,00
|
362,10
|
360,65
|
| 24/07/2025 |
6.665.939 |
1,80%
|
351,65
|
351,00
|
360,90
|
358,725
|
| 23/07/2025 |
9.377.695 |
1,03%
|
349,675
|
346,60
|
352,70
|
352,40
|
| 22/07/2025 |
5.825.057 |
-0,95%
|
350,05
|
344,025
|
350,85
|
348,80
|
| 21/07/2025 |
6.905.600 |
0,90%
|
348,60
|
346,30
|
352,25
|
352,15
|
| 18/07/2025 |
6.032.532 |
-0,82%
|
348,05
|
343,90
|
349,30
|
349,00
|
| 17/07/2025 |
5.371.475 |
2,33%
|
346,05
|
343,75
|
351,95
|
351,90
|
| 16/07/2025 |
6.185.614 |
0,25%
|
342,25
|
341,90
|
348,25
|
343,90
|
| 15/07/2025 |
5.042.942 |
-0,25%
|
345,725
|
341,075
|
346,80
|
343,05
|
| 14/07/2025 |
3.376.164 |
1,18%
|
338,80
|
337,825
|
344,05
|
343,90
|
