Barclays PLC (BARC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/02/2025 |
9.486.780 |
3,42%
|
299,00
|
298,675
|
306,10
|
304,10
|
| 14/02/2025 |
11.351.401 |
0,74%
|
293,125
|
291,45
|
295,60
|
294,05
|
| 13/02/2025 |
32.100.738 |
-5,53%
|
299,35
|
287,85
|
299,35
|
291,90
|
| 12/02/2025 |
6.992.487 |
0,78%
|
307,775
|
306,25
|
312,35
|
308,975
|
| 11/02/2025 |
7.027.219 |
0,84%
|
302,45
|
302,05
|
307,60
|
306,60
|
| 10/02/2025 |
5.863.517 |
-0,26%
|
304,75
|
303,30
|
307,70
|
304,05
|
| 07/02/2025 |
4.897.459 |
-0,89%
|
306,425
|
302,95
|
307,00
|
304,85
|
| 06/02/2025 |
10.339.900 |
4,54%
|
298,30
|
296,65
|
307,95
|
307,60
|
| 05/02/2025 |
5.691.295 |
0,26%
|
292,85
|
291,40
|
294,50
|
294,25
|
| 04/02/2025 |
6.539.515 |
1,35%
|
292,40
|
289,20
|
293,65
|
293,50
|
| 03/02/2025 |
9.861.246 |
-2,39%
|
288,65
|
286,70
|
291,60
|
289,60
|
| 31/01/2025 |
4.357.670 |
0,17%
|
295,95
|
294,925
|
298,55
|
296,70
|
| 30/01/2025 |
7.580.422 |
0,01%
|
295,65
|
294,35
|
297,575
|
296,20
|
| 29/01/2025 |
8.266.175 |
2,41%
|
290,60
|
289,85
|
298,40
|
296,175
|
| 28/01/2025 |
7.632.885 |
0,16%
|
286,225
|
285,25
|
290,00
|
289,20
|
| 27/01/2025 |
6.469.154 |
-1,33%
|
287,65
|
287,55
|
292,00
|
288,75
|
| 24/01/2025 |
5.352.744 |
-1,96%
|
297,00
|
292,40
|
297,45
|
292,65
|
| 23/01/2025 |
5.239.245 |
1,50%
|
292,85
|
292,80
|
299,05
|
298,50
|
| 22/01/2025 |
8.705.478 |
-0,25%
|
298,00
|
292,90
|
299,25
|
294,10
|
| 21/01/2025 |
7.307.145 |
1,27%
|
293,45
|
292,60
|
298,15
|
294,85
|
| 20/01/2025 |
6.091.507 |
1,09%
|
292,35
|
290,00
|
293,55
|
291,15
|
| 17/01/2025 |
11.430.723 |
1,88%
|
286,45
|
284,80
|
291,75
|
288,00
|
| 16/01/2025 |
8.505.878 |
0,50%
|
285,30
|
281,25
|
285,30
|
282,70
|
| 15/01/2025 |
11.443.347 |
6,61%
|
268,00
|
267,95
|
282,45
|
281,30
|
| 14/01/2025 |
5.910.647 |
1,15%
|
262,10
|
258,50
|
264,05
|
263,85
|
| 13/01/2025 |
8.829.070 |
1,03%
|
257,875
|
255,15
|
261,55
|
260,85
|
| 09/01/2025 |
7.740.787 |
0,38%
|
262,35
|
258,20
|
266,05
|
258,20
|
| 08/01/2025 |
12.953.559 |
-0,45%
|
267,80
|
260,30
|
272,60
|
264,45
|
| 07/01/2025 |
6.426.391 |
-2,57%
|
271,85
|
264,05
|
272,35
|
265,65
|
| 06/01/2025 |
4.345.392 |
2,37%
|
268,45
|
267,65
|
272,90
|
272,65
|
| 03/01/2025 |
2.442.540 |
-0,19%
|
266,225
|
265,65
|
268,50
|
266,35
|
| 02/01/2025 |
5.316.755 |
-0,32%
|
266,85
|
260,60
|
268,05
|
266,85
|
| 31/12/2024 |
0 |
0,94%
|
263,55
|
263,50
|
268,05
|
267,70
|
| 30/12/2024 |
5.741.394 |
0,23%
|
263,025
|
261,75
|
265,75
|
265,20
|
| 27/12/2024 |
4.671.105 |
0,49%
|
264,30
|
263,60
|
265,85
|
264,60
|
| 26/12/2024 |
0 |
0,65%
|
262,55
|
262,40
|
264,05
|
263,30
|
| 24/12/2024 |
0 |
0,65%
|
262,55
|
261,60
|
264,05
|
261,60
|
| 23/12/2024 |
3.818.008 |
0,60%
|
260,90
|
259,30
|
262,05
|
261,60
|
| 20/12/2024 |
6.800.098 |
-0,10%
|
257,70
|
254,85
|
261,20
|
260,05
|
| 19/12/2024 |
7.465.508 |
-2,51%
|
259,40
|
257,20
|
260,85
|
260,30
|
| 18/12/2024 |
0 |
0,96%
|
264,40
|
263,90
|
267,95
|
267,00
|
| 17/12/2024 |
6.028.669 |
-1,98%
|
268,85
|
264,10
|
270,30
|
264,45
|
| 16/12/2024 |
6.609.091 |
0,26%
|
269,70
|
268,75
|
273,25
|
269,80
|
| 13/12/2024 |
6.239.603 |
-0,44%
|
269,70
|
268,30
|
271,95
|
269,10
|
| 12/12/2024 |
6.963.760 |
1,31%
|
269,00
|
267,475
|
272,05
|
270,30
|
| 11/12/2024 |
6.969.955 |
1,05%
|
262,95
|
261,70
|
268,875
|
266,80
|
| 10/12/2024 |
5.355.862 |
-1,19%
|
265,75
|
263,55
|
268,25
|
264,025
|
| 09/12/2024 |
4.580.402 |
0,98%
|
267,00
|
265,45
|
269,15
|
267,20
|
| 06/12/2024 |
5.631.813 |
-0,99%
|
267,85
|
264,30
|
269,45
|
264,60
|
| 05/12/2024 |
6.992.118 |
1,75%
|
264,15
|
263,75
|
267,675
|
267,25
|
| 04/12/2024 |
5.497.763 |
-1,09%
|
264,60
|
262,00
|
266,15
|
262,65
|
| 03/12/2024 |
6.982.521 |
1,07%
|
263,65
|
263,65
|
268,30
|
265,55
|
| 02/12/2024 |
7.152.417 |
-0,59%
|
262,65
|
260,60
|
265,15
|
262,75
|
| 29/11/2024 |
5.335.824 |
-0,13%
|
263,75
|
262,00
|
265,60
|
264,30
|
| 28/11/2024 |
4.178.137 |
2,34%
|
259,55
|
259,55
|
265,50
|
264,65
|
| 27/11/2024 |
8.764.772 |
-0,83%
|
259,275
|
256,30
|
260,15
|
258,60
|
| 26/11/2024 |
9.663.163 |
-1,22%
|
264,00
|
259,65
|
265,10
|
260,775
|
| 25/11/2024 |
6.864.244 |
2,68%
|
258,25
|
256,30
|
265,40
|
264,00
|
| 22/11/2024 |
9.295.560 |
-2,01%
|
262,575
|
250,35
|
264,80
|
257,10
|
| 21/11/2024 |
6.418.098 |
1,58%
|
259,35
|
256,05
|
262,50
|
262,375
|
| 20/11/2024 |
6.111.730 |
1,06%
|
257,20
|
256,95
|
260,80
|
258,30
|
| 19/11/2024 |
6.627.455 |
-1,83%
|
260,45
|
253,30
|
261,45
|
255,60
|
| 18/11/2024 |
5.582.088 |
0,75%
|
259,50
|
258,60
|
261,75
|
260,375
|
| 15/11/2024 |
6.537.419 |
0,70%
|
252,30
|
252,30
|
259,25
|
258,45
|
| 14/11/2024 |
7.254.542 |
-0,89%
|
258,40
|
255,60
|
258,65
|
256,65
|
| 13/11/2024 |
9.461.923 |
0,82%
|
256,525
|
256,525
|
263,15
|
258,95
|
| 12/11/2024 |
7.047.384 |
-1,53%
|
257,65
|
256,70
|
260,45
|
256,85
|
| 11/11/2024 |
7.079.867 |
3,99%
|
254,75
|
253,925
|
261,60
|
260,85
|
| 08/11/2024 |
7.779.088 |
-1,14%
|
251,90
|
248,425
|
253,775
|
250,85
|
| 07/11/2024 |
7.109.434 |
-1,27%
|
259,55
|
253,70
|
259,70
|
253,75
|
| 06/11/2024 |
18.547.381 |
4,98%
|
251,40
|
251,40
|
257,95
|
257,00
|
| 05/11/2024 |
3.123.170 |
0,51%
|
242,45
|
242,15
|
245,50
|
244,80
|
| 04/11/2024 |
7.689.931 |
1,31%
|
239,65
|
239,30
|
245,70
|
243,55
|
| 01/11/2024 |
5.659.395 |
1,24%
|
235,80
|
235,80
|
242,10
|
240,40
|
| 31/10/2024 |
8.324.920 |
-1,82%
|
239,00
|
236,20
|
242,35
|
237,45
|
| 30/10/2024 |
11.342.497 |
1,29%
|
237,05
|
236,90
|
247,30
|
241,85
|
| 29/10/2024 |
7.668.957 |
-1,37%
|
242,60
|
237,55
|
244,00
|
238,775
|
| 28/10/2024 |
8.981.589 |
0,15%
|
240,95
|
235,00
|
242,15
|
242,10
|
| 25/10/2024 |
8.663.725 |
-2,46%
|
249,35
|
241,50
|
250,30
|
241,75
|
| 24/10/2024 |
14.477.306 |
4,01%
|
246,65
|
241,075
|
251,25
|
247,85
|
| 23/10/2024 |
5.907.647 |
-1,49%
|
242,80
|
237,875
|
243,95
|
238,30
|
| 22/10/2024 |
6.301.451 |
0,60%
|
238,30
|
237,35
|
241,95
|
241,90
|
| 21/10/2024 |
4.593.596 |
-0,70%
|
241,85
|
239,85
|
243,15
|
240,45
|
| 18/10/2024 |
5.638.810 |
-1,02%
|
244,45
|
240,60
|
245,075
|
242,15
|
| 17/10/2024 |
10.206.208 |
3,34%
|
238,35
|
237,925
|
246,00
|
244,65
|
| 16/10/2024 |
6.043.059 |
1,48%
|
234,50
|
233,00
|
237,20
|
236,75
|
| 15/10/2024 |
6.717.065 |
0,30%
|
233,30
|
231,65
|
234,10
|
233,30
|
| 14/10/2024 |
4.757.363 |
-1,00%
|
235,725
|
232,00
|
235,85
|
232,60
|
| 11/10/2024 |
4.762.540 |
1,38%
|
231,05
|
230,10
|
235,05
|
234,95
|
| 10/10/2024 |
6.436.369 |
0,59%
|
230,80
|
230,80
|
233,775
|
231,75
|
| 09/10/2024 |
5.243.466 |
1,08%
|
229,00
|
227,20
|
230,50
|
230,40
|
| 08/10/2024 |
4.135.884 |
-0,48%
|
228,60
|
227,40
|
230,10
|
227,95
|
| 07/10/2024 |
4.857.972 |
1,37%
|
227,25
|
225,00
|
229,90
|
229,05
|
| 04/10/2024 |
6.902.535 |
3,27%
|
219,15
|
219,15
|
228,25
|
225,95
|
| 03/10/2024 |
6.473.540 |
-0,61%
|
219,45
|
216,20
|
222,15
|
218,80
|
| 02/10/2024 |
6.471.207 |
-0,02%
|
219,85
|
218,05
|
222,60
|
220,15
|
| 01/10/2024 |
7.967.259 |
-2,07%
|
224,80
|
218,45
|
226,35
|
220,20
|
| 30/09/2024 |
4.911.169 |
-1,78%
|
226,20
|
223,50
|
228,60
|
224,85
|
| 27/09/2024 |
5.952.576 |
0,83%
|
225,775
|
224,275
|
229,20
|
228,925
|
| 26/09/2024 |
5.730.794 |
2,00%
|
225,725
|
225,70
|
228,30
|
227,05
|
