Barclays PLC (BARC)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 11/07/2025 |
4.677.352 |
-1,01%
|
344,55
|
337,65
|
345,25
|
339,90
|
| 10/07/2025 |
4.389.802 |
1,21%
|
341,00
|
340,35
|
344,90
|
343,35
|
| 09/07/2025 |
6.581.790 |
1,63%
|
336,50
|
336,20
|
339,40
|
339,25
|
| 08/07/2025 |
7.532.725 |
-0,05%
|
335,00
|
333,40
|
338,05
|
333,80
|
| 07/07/2025 |
4.336.286 |
1,08%
|
332,10
|
331,80
|
336,15
|
333,95
|
| 04/07/2025 |
1.805.003 |
-0,53%
|
330,85
|
329,20
|
333,40
|
330,375
|
| 03/07/2025 |
5.668.993 |
1,95%
|
327,70
|
325,35
|
333,80
|
332,15
|
| 02/07/2025 |
14.591.674 |
-1,26%
|
335,15
|
323,30
|
338,025
|
325,80
|
| 01/07/2025 |
5.872.987 |
-2,12%
|
335,80
|
329,55
|
336,80
|
329,95
|
| 30/06/2025 |
5.271.890 |
-0,07%
|
338,90
|
332,45
|
339,15
|
337,10
|
| 27/06/2025 |
6.671.029 |
1,78%
|
334,70
|
334,30
|
340,30
|
337,35
|
| 26/06/2025 |
6.696.219 |
-0,11%
|
332,60
|
330,85
|
335,70
|
331,45
|
| 25/06/2025 |
4.420.377 |
-0,38%
|
333,425
|
328,55
|
333,65
|
331,80
|
| 24/06/2025 |
8.880.232 |
4,32%
|
328,00
|
327,025
|
333,425
|
333,05
|
| 23/06/2025 |
4.143.919 |
-1,57%
|
321,65
|
317,90
|
323,80
|
319,25
|
| 20/06/2025 |
8.917.139 |
1,36%
|
321,75
|
321,75
|
327,25
|
324,35
|
| 19/06/2025 |
2.389.127 |
-1,61%
|
324,975
|
319,90
|
325,10
|
320,00
|
| 18/06/2025 |
7.236.858 |
1,04%
|
323,10
|
322,40
|
326,40
|
325,25
|
| 17/06/2025 |
4.730.703 |
-1,06%
|
323,925
|
320,45
|
324,70
|
321,90
|
| 16/06/2025 |
4.627.468 |
2,10%
|
320,65
|
319,90
|
325,95
|
325,35
|
| 13/06/2025 |
6.660.704 |
-1,68%
|
318,225
|
315,40
|
318,95
|
318,65
|
| 12/06/2025 |
10.224.096 |
0,14%
|
319,00
|
317,05
|
325,30
|
324,10
|
| 11/06/2025 |
5.813.783 |
-0,35%
|
323,35
|
322,75
|
326,30
|
323,65
|
| 10/06/2025 |
6.540.090 |
-2,15%
|
331,50
|
324,30
|
332,40
|
324,80
|
| 09/06/2025 |
4.262.222 |
-0,24%
|
333,60
|
329,80
|
333,95
|
331,95
|
| 06/06/2025 |
6.117.418 |
1,93%
|
328,10
|
326,75
|
334,20
|
332,75
|
| 05/06/2025 |
6.346.660 |
0,15%
|
324,55
|
324,55
|
327,85
|
326,45
|
| 04/06/2025 |
8.916.452 |
-1,05%
|
329,65
|
324,90
|
331,95
|
325,95
|
| 03/06/2025 |
4.726.587 |
0,64%
|
327,10
|
322,025
|
329,575
|
329,40
|
| 02/06/2025 |
3.527.313 |
0,34%
|
325,75
|
323,05
|
327,95
|
327,30
|
| 30/05/2025 |
4.709.438 |
-0,21%
|
326,25
|
323,05
|
328,35
|
326,20
|
| 29/05/2025 |
4.763.829 |
0,90%
|
326,85
|
325,25
|
329,25
|
326,90
|
| 28/05/2025 |
3.716.961 |
-1,27%
|
326,625
|
323,80
|
329,15
|
324,00
|
| 27/05/2025 |
6.034.155 |
1,83%
|
325,05
|
324,55
|
328,65
|
328,15
|
| 23/05/2025 |
9.251.040 |
-0,98%
|
326,65
|
312,15
|
330,00
|
322,25
|
| 22/05/2025 |
6.240.093 |
-0,81%
|
326,05
|
321,95
|
328,40
|
325,45
|
| 21/05/2025 |
4.154.008 |
-0,36%
|
328,275
|
327,05
|
331,00
|
328,10
|
| 20/05/2025 |
7.273.553 |
1,48%
|
327,90
|
326,00
|
330,70
|
329,30
|
| 19/05/2025 |
8.156.708 |
-0,22%
|
323,00
|
321,60
|
326,90
|
324,50
|
| 16/05/2025 |
7.222.895 |
0,81%
|
323,15
|
322,55
|
326,45
|
325,20
|
| 15/05/2025 |
6.538.425 |
0,72%
|
320,80
|
319,05
|
324,60
|
322,60
|
| 14/05/2025 |
5.320.178 |
1,01%
|
316,70
|
313,275
|
320,80
|
320,30
|
| 13/05/2025 |
7.972.573 |
1,18%
|
310,70
|
310,70
|
317,50
|
317,10
|
| 12/05/2025 |
15.763.888 |
1,97%
|
312,95
|
310,90
|
320,45
|
313,40
|
| 09/05/2025 |
6.215.509 |
0,85%
|
307,30
|
305,05
|
307,85
|
307,35
|
| 08/05/2025 |
8.671.511 |
2,78%
|
300,10
|
299,95
|
305,20
|
304,75
|
| 07/05/2025 |
8.067.381 |
-0,30%
|
298,40
|
293,85
|
299,425
|
296,50
|
| 06/05/2025 |
11.588.425 |
-1,11%
|
301,675
|
292,325
|
303,35
|
297,40
|
| 02/05/2025 |
10.849.287 |
1,98%
|
298,55
|
293,75
|
301,90
|
300,725
|
| 01/05/2025 |
8.920.812 |
-0,52%
|
295,40
|
292,65
|
299,275
|
294,90
|
| 30/04/2025 |
19.884.608 |
-0,46%
|
303,20
|
288,025
|
309,05
|
296,45
|
| 29/04/2025 |
8.344.111 |
0,96%
|
296,60
|
295,40
|
301,70
|
297,825
|
| 28/04/2025 |
8.503.241 |
0,89%
|
292,55
|
291,95
|
298,55
|
295,00
|
| 25/04/2025 |
7.369.947 |
0,78%
|
290,85
|
289,10
|
293,00
|
292,40
|
| 24/04/2025 |
8.524.255 |
-1,23%
|
293,30
|
287,90
|
294,05
|
290,15
|
| 23/04/2025 |
11.972.788 |
5,16%
|
285,25
|
285,20
|
297,20
|
293,75
|
| 22/04/2025 |
6.752.069 |
0,69%
|
276,85
|
275,45
|
279,65
|
279,35
|
| 17/04/2025 |
5.468.973 |
-0,40%
|
278,05
|
274,15
|
279,70
|
277,45
|
| 16/04/2025 |
9.732.194 |
-0,30%
|
274,775
|
273,55
|
278,55
|
278,55
|
| 15/04/2025 |
7.707.515 |
3,35%
|
269,70
|
269,70
|
279,55
|
279,40
|
| 14/04/2025 |
7.979.864 |
4,99%
|
262,65
|
262,325
|
272,85
|
270,35
|
| 11/04/2025 |
14.519.798 |
-1,33%
|
262,80
|
251,15
|
264,20
|
257,50
|
| 10/04/2025 |
20.940.404 |
8,20%
|
309,05
|
260,75
|
309,65
|
260,975
|
| 09/04/2025 |
22.410.801 |
-5,09%
|
241,65
|
238,55
|
249,00
|
241,20
|
| 08/04/2025 |
21.860.200 |
5,69%
|
245,10
|
243,15
|
259,80
|
254,125
|
| 07/04/2025 |
53.057.455 |
-3,59%
|
224,425
|
223,90
|
255,40
|
240,45
|
| 04/04/2025 |
39.775.862 |
-7,56%
|
264,70
|
240,20
|
265,10
|
249,40
|
| 03/04/2025 |
19.951.361 |
-8,85%
|
285,95
|
268,45
|
285,95
|
269,80
|
| 02/04/2025 |
9.677.386 |
0,46%
|
292,60
|
289,30
|
296,30
|
296,00
|
| 01/04/2025 |
6.525.093 |
2,15%
|
292,60
|
291,60
|
295,925
|
294,65
|
| 31/03/2025 |
13.591.360 |
-1,90%
|
289,80
|
284,70
|
290,35
|
288,45
|
| 28/03/2025 |
10.570.151 |
-2,94%
|
298,55
|
293,20
|
301,05
|
294,05
|
| 27/03/2025 |
9.550.359 |
-1,94%
|
303,20
|
298,85
|
305,80
|
302,95
|
| 26/03/2025 |
6.731.416 |
0,24%
|
308,90
|
304,45
|
311,50
|
308,95
|
| 25/03/2025 |
7.324.487 |
1,30%
|
303,55
|
303,55
|
308,80
|
308,20
|
| 24/03/2025 |
9.590.575 |
2,27%
|
300,15
|
299,20
|
305,80
|
304,25
|
| 21/03/2025 |
10.862.387 |
-1,54%
|
300,75
|
293,05
|
301,80
|
297,50
|
| 20/03/2025 |
7.092.810 |
-1,06%
|
307,10
|
298,80
|
308,25
|
302,15
|
| 19/03/2025 |
6.549.038 |
0,81%
|
302,20
|
299,65
|
306,00
|
305,40
|
| 18/03/2025 |
13.476.818 |
2,94%
|
296,75
|
295,10
|
304,70
|
302,95
|
| 17/03/2025 |
15.508.182 |
0,12%
|
296,35
|
291,65
|
297,05
|
294,30
|
| 14/03/2025 |
10.488.928 |
1,98%
|
287,425
|
285,60
|
295,35
|
293,95
|
| 13/03/2025 |
14.803.853 |
-1,52%
|
292,05
|
286,85
|
295,85
|
288,25
|
| 12/03/2025 |
15.009.670 |
3,56%
|
287,35
|
286,25
|
294,25
|
292,70
|
| 11/03/2025 |
17.795.295 |
-0,21%
|
283,45
|
277,65
|
284,95
|
282,65
|
| 10/03/2025 |
27.205.817 |
-5,27%
|
299,95
|
280,25
|
300,55
|
283,25
|
| 07/03/2025 |
10.510.364 |
-3,13%
|
303,35
|
298,55
|
306,65
|
299,00
|
| 06/03/2025 |
10.809.369 |
1,45%
|
308,55
|
304,05
|
311,00
|
308,65
|
| 05/03/2025 |
19.865.696 |
3,93%
|
307,55
|
301,325
|
312,40
|
304,25
|
| 04/03/2025 |
18.023.340 |
-6,19%
|
307,65
|
290,95
|
308,65
|
292,75
|
| 03/03/2025 |
13.024.857 |
1,27%
|
309,95
|
305,65
|
316,05
|
312,05
|
| 28/02/2025 |
14.239.821 |
2,36%
|
299,10
|
297,30
|
309,10
|
308,15
|
| 27/02/2025 |
12.554.745 |
-2,56%
|
301,65
|
296,20
|
303,00
|
301,05
|
| 26/02/2025 |
13.118.675 |
3,78%
|
304,85
|
301,50
|
309,90
|
308,95
|
| 25/02/2025 |
15.852.163 |
-0,44%
|
298,25
|
297,00
|
304,90
|
297,70
|
| 24/02/2025 |
5.633.285 |
-1,52%
|
301,85
|
295,65
|
303,65
|
299,00
|
| 21/02/2025 |
6.833.389 |
1,73%
|
299,575
|
299,575
|
306,00
|
303,60
|
| 20/02/2025 |
7.492.606 |
-2,48%
|
305,95
|
297,85
|
309,35
|
298,425
|
| 19/02/2025 |
8.804.657 |
-0,57%
|
309,35
|
305,45
|
312,40
|
306,00
|
| 18/02/2025 |
8.383.049 |
1,20%
|
305,70
|
305,10
|
310,30
|
307,75
|
