Barclays PLC Spons ADR (BCS)
Exportar para Excel
| << < 1 2 3 4 5 |
| 13/11/2024 |
5.146.082 |
-0,08%
|
13,41
|
13,1301
|
13,41
|
13,21
|
| 12/11/2024 |
1.186.794 |
-1,93%
|
13,34
|
13,14
|
13,365
|
13,22
|
| 11/11/2024 |
1.107.802 |
2,98%
|
13,41
|
13,39
|
13,56
|
13,48
|
| 08/11/2024 |
1.087.706 |
-1,36%
|
13,13
|
12,995
|
13,15
|
13,09
|
| 07/11/2024 |
1.247.659 |
-1,63%
|
13,46
|
13,205
|
13,48
|
13,27
|
| 06/11/2024 |
1.662.315 |
4,90%
|
13,12
|
13,065
|
13,495
|
13,49
|
| 05/11/2024 |
1.437.181 |
1,42%
|
12,74
|
12,74
|
12,90
|
12,86
|
| 04/11/2024 |
1.222.510 |
1,20%
|
12,88
|
12,67
|
12,885
|
12,68
|
| 01/11/2024 |
1.249.861 |
0,97%
|
12,64
|
12,525
|
12,715
|
12,53
|
| 31/10/2024 |
1.973.092 |
-2,28%
|
12,69
|
12,345
|
12,71
|
12,41
|
| 30/10/2024 |
1.519.589 |
1,20%
|
12,68
|
12,625
|
12,98
|
12,70
|
| 29/10/2024 |
1.364.931 |
-1,03%
|
12,61
|
12,515
|
12,655
|
12,55
|
| 28/10/2024 |
1.681.585 |
0,71%
|
12,45
|
12,43
|
12,725
|
12,68
|
| 25/10/2024 |
1.270.065 |
-4,48%
|
12,91
|
12,575
|
12,975
|
12,59
|
| 24/10/2024 |
1.762.016 |
5,69%
|
13,08
|
12,975
|
13,195
|
13,18
|
| 23/10/2024 |
1.520.595 |
-2,20%
|
12,51
|
12,395
|
12,575
|
12,47
|
| 22/10/2024 |
1.059.981 |
1,11%
|
12,61
|
12,59
|
12,76
|
12,75
|
| 21/10/2024 |
1.205.499 |
-1,79%
|
12,78
|
12,585
|
12,805
|
12,61
|
| 18/10/2024 |
1.136.075 |
-0,77%
|
12,83
|
12,72
|
12,865
|
12,84
|
| 17/10/2024 |
1.644.418 |
3,35%
|
12,75
|
12,725
|
12,955
|
12,94
|
| 16/10/2024 |
1.424.731 |
1,87%
|
12,43
|
12,41
|
12,57
|
12,52
|
| 15/10/2024 |
1.224.930 |
-0,49%
|
12,39
|
12,285
|
12,44
|
12,29
|
| 14/10/2024 |
1.389.623 |
-0,80%
|
12,26
|
12,235
|
12,385
|
12,35
|
| 11/10/2024 |
1.360.290 |
1,55%
|
12,21
|
12,21
|
12,48
|
12,45
|
| 10/10/2024 |
1.270.290 |
0,57%
|
12,28
|
12,19
|
12,30
|
12,26
|
| 09/10/2024 |
950.457 |
0,58%
|
12,05
|
12,05
|
12,225
|
12,19
|
| 08/10/2024 |
1.250.823 |
0,00%
|
12,15
|
12,04
|
12,165
|
12,12
|
| 07/10/2024 |
1.338.775 |
0,41%
|
12,09
|
12,045
|
12,165
|
12,12
|
| 04/10/2024 |
1.342.575 |
3,69%
|
11,97
|
11,935
|
12,095
|
12,07
|
| 03/10/2024 |
1.043.245 |
-1,27%
|
11,56
|
11,48
|
11,685
|
11,64
|
| 02/10/2024 |
1.474.453 |
0,17%
|
11,77
|
11,745
|
11,86
|
11,79
|
| 01/10/2024 |
1.914.322 |
-3,13%
|
12,13
|
11,745
|
12,13
|
11,77
|
| 30/09/2024 |
982.337 |
-1,22%
|
12,14
|
12,06
|
12,19
|
12,15
|
| 27/09/2024 |
1.330.578 |
-0,40%
|
12,31
|
12,29
|
12,40
|
12,30
|
| 26/09/2024 |
1.511.676 |
3,17%
|
12,27
|
12,22
|
12,385
|
12,35
|
| 25/09/2024 |
891.954 |
-2,05%
|
12,20
|
11,965
|
12,20
|
11,97
|
| 24/09/2024 |
967.997 |
1,58%
|
12,25
|
12,155
|
12,29
|
12,22
|
| 23/09/2024 |
1.094.606 |
-1,55%
|
12,05
|
12,005
|
12,12
|
12,03
|
| 20/09/2024 |
1.280.833 |
-0,24%
|
12,24
|
12,10
|
12,24
|
12,22
|
| 19/09/2024 |
1.800.232 |
2,51%
|
12,11
|
12,01
|
12,275
|
12,25
|
| 18/09/2024 |
2.125.105 |
0,34%
|
11,97
|
11,88
|
12,155
|
11,95
|
| 17/09/2024 |
1.547.335 |
0,51%
|
11,98
|
11,87
|
12,015
|
11,91
|
| 16/09/2024 |
1.495.119 |
0,94%
|
11,76
|
11,735
|
11,875
|
11,85
|
| 13/09/2024 |
1.770.969 |
1,56%
|
11,66
|
11,65
|
11,76
|
11,74
|
| 12/09/2024 |
2.010.068 |
0,61%
|
11,51
|
11,425
|
11,61
|
11,56
|
| 11/09/2024 |
2.093.217 |
-0,17%
|
11,43
|
11,23
|
11,505
|
11,49
|
| 10/09/2024 |
2.094.479 |
-2,37%
|
11,76
|
11,33
|
11,76
|
11,51
|
| 09/09/2024 |
1.376.456 |
2,08%
|
11,76
|
11,74
|
11,885
|
11,79
|
| 06/09/2024 |
2.275.780 |
-4,70%
|
11,97
|
11,53
|
12,06
|
11,55
|
| 05/09/2024 |
1.922.660 |
3,24%
|
12,16
|
12,015
|
12,205
|
12,12
|
| 04/09/2024 |
1.841.005 |
0,09%
|
11,85
|
11,73
|
11,895
|
11,74
|
| 03/09/2024 |
1.698.794 |
-3,62%
|
11,84
|
11,685
|
11,90
|
11,73
|
| 30/08/2024 |
823.073 |
0,91%
|
12,06
|
12,035
|
12,175
|
12,17
|
| 29/08/2024 |
1.368.018 |
1,60%
|
12,05
|
11,94
|
12,105
|
12,06
|
| 28/08/2024 |
1.540.846 |
-4,66%
|
11,89
|
11,835
|
11,975
|
11,87
|
| 27/08/2024 |
2.826.922 |
1,97%
|
12,16
|
12,155
|
12,485
|
12,45
|
| 26/08/2024 |
901.524 |
-0,08%
|
12,19
|
12,155
|
12,27
|
12,21
|
| 23/08/2024 |
956.444 |
2,69%
|
11,99
|
11,99
|
12,24
|
12,22
|
| 22/08/2024 |
1.006.090 |
0,25%
|
11,90
|
11,825
|
11,93
|
11,90
|
| 21/08/2024 |
1.053.829 |
0,42%
|
11,88
|
11,765
|
11,89
|
11,87
|
| 20/08/2024 |
722.953 |
-1,34%
|
11,83
|
11,785
|
11,86
|
11,82
|
| 19/08/2024 |
1.042.831 |
0,93%
|
11,88
|
11,88
|
11,99
|
11,98
|
| 16/08/2024 |
782.648 |
0,08%
|
11,71
|
11,71
|
11,89
|
11,87
|
| 15/08/2024 |
1.149.221 |
3,49%
|
11,82
|
11,75
|
11,93
|
11,86
|
| 14/08/2024 |
882.853 |
0,53%
|
11,42
|
11,42
|
11,495
|
11,46
|
| 13/08/2024 |
1.204.627 |
1,51%
|
11,23
|
11,22
|
11,415
|
11,40
|
| 12/08/2024 |
1.057.179 |
-0,27%
|
11,29
|
11,22
|
11,36
|
11,23
|
| 09/08/2024 |
1.528.222 |
2,36%
|
11,06
|
11,05
|
11,265
|
11,26
|
| 08/08/2024 |
1.593.416 |
1,48%
|
10,98
|
10,92
|
11,03
|
11,00
|
| 07/08/2024 |
2.788.943 |
1,12%
|
11,09
|
10,76
|
11,11
|
10,84
|
| 06/08/2024 |
2.775.833 |
1,23%
|
10,52
|
10,48
|
10,805
|
10,72
|
| 05/08/2024 |
4.296.869 |
-1,30%
|
10,32
|
10,225
|
10,745
|
10,59
|
| 02/08/2024 |
2.453.357 |
-5,13%
|
10,87
|
10,61
|
10,88
|
10,73
|
| 01/08/2024 |
2.407.244 |
-5,12%
|
11,90
|
11,245
|
11,90
|
11,31
|
| 31/07/2024 |
2.617.948 |
-0,58%
|
11,95
|
11,90
|
12,065
|
11,92
|
| 30/07/2024 |
1.720.821 |
0,42%
|
11,94
|
11,93
|
12,055
|
11,99
|
| 29/07/2024 |
1.452.186 |
-0,33%
|
12,06
|
11,895
|
12,07
|
11,94
|
