U.S. markets close in 2 hours 57 minutes

Barclays PLC (BCLYF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.5400-0.0060 (-0.24%)
A partir del 10:03AM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 20242.53002.54002.53002.54002.540032,170
07 may 20242.59002.63002.55002.55002.5500138,300
06 may 20242.50002.55002.44002.51002.510037,000
03 may 20242.40002.55002.40002.40002.40005,000
02 may 20242.73002.73002.35002.55002.550027,900
01 may 20242.65002.65002.52002.52002.52002,500
30 abr 20242.52002.59002.43002.59002.590064,500
29 abr 20242.45002.56002.45002.46002.4600165,500
26 abr 20242.46002.56002.46002.56002.5600473,400
25 abr 20242.50002.57002.26002.40002.4000581,000
24 abr 20242.49002.49002.28002.28002.2800481,600
23 abr 20242.37002.37002.31002.31002.31001,700
22 abr 20242.30002.30002.30002.30002.300046,400
19 abr 20242.30002.39002.30002.30002.300010,700
18 abr 20242.23002.28002.23002.28002.2800600
17 abr 20242.23002.24002.14002.21002.210066,200
16 abr 20242.22002.23002.21002.23002.230023,500
15 abr 20242.30002.39002.20002.30002.30007,200
12 abr 20242.30002.31002.28002.28002.280010,100
11 abr 20242.30002.30002.26002.26002.26009,400
10 abr 20242.38002.43002.38002.43002.43005,700
09 abr 20242.42002.42002.34002.38002.380091,300
08 abr 20242.38002.44002.34002.34002.340075,900
05 abr 20242.37002.44002.30002.38002.3800163,300
04 abr 20242.40002.44002.40002.44002.44007,500
03 abr 20242.33002.34002.27002.34002.340014,200
02 abr 20242.32002.32002.28002.32002.32004,500
01 abr 20242.24002.38002.18002.36002.360023,600
28 mar 20242.33002.38002.29002.32002.3200126,100
27 mar 20242.43002.43002.23002.34002.340051,000
26 mar 20242.30002.33002.29002.29002.290023,700
25 mar 20242.29002.39002.19002.30002.30007,500
22 mar 20242.40002.40002.19002.29002.290010,400
21 mar 20242.28002.32002.28002.32002.320018,100
20 mar 20242.20002.20002.20002.20002.20007,600
19 mar 20242.35002.35002.08002.23002.230026,100
18 mar 20242.19002.28002.19002.28002.28009,100
15 mar 20242.26002.26002.18002.23002.230032,300
14 mar 20242.25002.25002.24002.24002.2400274,700
13 mar 20242.15002.15002.15002.15002.1500500
12 mar 20242.22002.22002.22002.22002.22004,700
11 mar 20242.32002.32002.18002.22002.22009,200
08 mar 20242.13002.25002.13002.25002.250019,800
07 mar 20242.01002.22002.01002.17002.170017,000
06 mar 20241.95002.16001.95002.13002.130036,400
05 mar 20242.15002.19002.15002.19002.19006,700
04 mar 20242.14002.16002.12002.16002.160033,100
01 mar 20242.13002.18002.13002.14002.1400248,900
29 feb 20242.08002.08002.04002.04002.0400894,300
29 feb 20240.067 Dividendo
28 feb 20242.15002.15002.11002.15002.083020,900
27 feb 20242.12002.12002.07002.07002.00555,900
26 feb 20242.11002.11002.11002.11002.0442201,800
23 feb 20242.10002.10002.02002.06001.995813,200
22 feb 20242.07002.07002.07002.07002.0055514,800
21 feb 20242.06002.06002.06002.06001.9958128,300
20 feb 20242.00002.09001.99001.99001.92801,177,400
16 feb 20241.83001.89001.80001.85001.792380,000
15 feb 20241.80001.80001.76001.80001.743962,200
14 feb 20241.79001.79001.74001.74001.68585,500
13 feb 20241.78001.78001.78001.78001.724516,600
12 feb 20241.79001.80001.79001.80001.74393,500
09 feb 20241.77001.85001.77001.80001.7439511,400
08 feb 20241.78001.82001.78001.82001.763352,300
07 feb 20241.83001.83001.83001.83001.7730300
06 feb 20241.85001.90001.85001.85001.792314,300
05 feb 20241.81001.87001.81001.84001.782728,300
02 feb 20241.96001.96001.85001.85001.792340,500
01 feb 20241.84001.86001.80001.86001.8020198,600
31 ene 20241.91001.91001.90001.90001.840825,000
30 ene 20241.89001.91001.89001.90001.840834,600
29 ene 20241.88001.90001.85001.85001.792336,200
26 ene 20241.90001.94001.89001.89001.831136,800
25 ene 20241.87001.87001.81001.86001.8020123,100
24 ene 20241.89001.89001.88001.89001.831123,600
23 ene 20241.86001.92001.86001.87001.811729,100
22 ene 20241.85001.89001.80001.84001.782763,600
19 ene 20241.79001.80001.74001.80001.74393,900
18 ene 20241.90001.90001.71001.79001.734278,600
17 ene 20241.77001.81001.77001.78001.724512,600
16 ene 20241.81001.84001.77001.81001.753637,700
12 ene 20241.89001.89001.81001.86001.80209,000
11 ene 20242.00002.00002.00002.00001.9377600
10 ene 20241.91002.00001.91002.00001.937735,000
09 ene 20241.92002.00001.92001.96001.89896,700
08 ene 20241.97002.00001.97001.97001.9086117,700
05 ene 20241.96001.98001.96001.97001.908624,600
04 ene 20241.95001.97001.95001.96001.89895,100
03 ene 20241.93001.97001.93001.97001.90865,000
02 ene 20241.95001.96001.95001.96001.8989319,000
29 dic 20231.96001.96001.95001.95001.8892134,500
28 dic 20231.91001.96001.91001.91001.8505139,900
27 dic 20231.98001.99001.98001.98001.91831,200
26 dic 20231.92001.92001.84001.92001.860233,500
22 dic 20231.85001.92001.84001.84001.78273,100
21 dic 20231.89001.89001.84001.84001.78276,100
20 dic 20231.92001.92001.84001.89001.83118,300
19 dic 20231.89001.91001.81001.81001.75363,100
18 dic 20231.85001.88001.80001.85001.792371,600
15 dic 20231.82001.87001.82001.87001.811710,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...