U.S. markets close in 5 hours 53 minutes

Barclays PLC (BCS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
10.53-0.10 (-0.89%)
A partir del 10:07AM EDT. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 202410.5510.5810.5310.5310.531,488,772
24 jun 202410.6010.6610.5710.6310.637,884,300
21 jun 202410.4510.5010.3710.4410.4410,572,400
20 jun 202410.6310.7410.6110.7210.7210,914,300
18 jun 202410.5510.6310.5410.5610.5610,637,400
17 jun 202410.4610.6010.4510.5910.5910,166,400
14 jun 202410.1810.4510.1710.4110.4117,838,600
13 jun 202410.6810.6810.5410.6010.6015,003,800
12 jun 202410.8210.8910.7210.7710.7716,077,500
11 jun 202410.8610.8610.6810.7310.7315,692,900
10 jun 202410.9411.0810.8811.0511.059,028,100
07 jun 202411.1011.2011.0711.0711.0712,457,900
06 jun 202411.0711.1511.0711.1211.1210,063,200
05 jun 202411.0511.0710.9311.0211.0210,128,600
04 jun 202411.1611.2011.0211.0911.0912,741,200
03 jun 202411.3211.4211.2411.4111.4110,611,300
31 may 202411.3011.3611.2411.3511.358,998,500
30 may 202411.2411.2711.1511.2611.2611,676,300
29 may 202411.0711.0810.9710.9810.9810,294,900
28 may 202411.2511.3111.2111.2511.2510,423,900
24 may 202411.0211.1411.0111.0811.088,629,400
23 may 202411.0911.1110.8710.9110.9114,207,900
22 may 202411.0911.1110.7810.8410.8413,692,100
21 may 202411.0211.1811.0011.1711.1715,289,200
20 may 202411.1211.1511.0111.0211.027,867,800
17 may 202411.0311.1411.0211.1211.125,822,800
16 may 202410.9911.0210.9310.9410.9410,548,300
15 may 202410.9511.0010.8910.9410.948,322,100
14 may 202410.9711.0710.9211.0411.0411,138,300
13 may 202410.8410.8810.8210.8410.847,211,800
10 may 202410.8210.8510.7810.7910.7912,062,600
09 may 202410.7110.7910.7010.7810.788,629,400
08 may 202410.6110.7310.5810.7210.7213,407,600
07 may 202410.6410.6910.6010.6210.6215,378,000
06 may 202410.3910.4510.3510.3910.396,080,800
03 may 202410.1910.3010.1510.2610.2621,807,100
02 may 202410.2610.3010.1510.2510.2515,768,700
01 may 202410.2910.4310.2210.2710.2719,280,500
30 abr 202410.3010.3610.2310.2410.2417,050,800
29 abr 202410.3410.3810.2610.2910.2914,370,100
26 abr 202410.2910.4610.2710.4210.4220,566,300
25 abr 202410.1710.4510.1410.3610.3632,295,000
24 abr 20249.639.659.559.609.6019,214,800
23 abr 20249.599.719.559.709.7020,748,200
22 abr 20249.429.549.409.529.5213,716,100
19 abr 20249.289.379.269.359.3516,301,700
18 abr 20249.179.319.159.249.2421,732,900
17 abr 20249.099.179.039.109.1016,828,500
16 abr 20249.059.098.959.009.0021,446,800
15 abr 20249.299.389.129.169.1618,983,400
12 abr 20249.269.339.169.189.1821,726,300
11 abr 20249.419.429.279.369.3619,524,800
10 abr 20249.619.729.539.599.5922,640,200
09 abr 20249.919.949.659.739.7320,359,500
08 abr 20249.829.949.829.879.8720,700,400
05 abr 20249.719.789.639.749.7424,878,400
04 abr 20249.959.989.709.719.7125,787,200
03 abr 20249.479.709.479.659.6519,423,800
02 abr 20249.399.459.359.429.4225,557,700
01 abr 20249.439.489.259.299.2917,423,600
28 mar 20249.469.559.419.459.4522,363,400
27 mar 20249.289.429.289.429.4217,262,200
26 mar 20249.309.339.239.259.2510,277,100
25 mar 20249.239.349.239.269.2612,399,600
22 mar 20249.349.389.239.259.2513,656,600
21 mar 20249.349.489.339.369.3620,584,600
20 mar 20249.029.279.019.279.2715,853,000
19 mar 20249.019.088.999.009.0012,131,700
18 mar 20249.129.149.079.089.0811,785,100
15 mar 20249.129.239.119.149.1417,221,100
14 mar 20249.179.208.948.988.9819,341,500
13 mar 20249.139.259.129.179.1714,901,800
12 mar 20249.189.259.129.229.2214,604,900
11 mar 20249.029.119.019.119.1114,785,300
08 mar 20249.039.098.938.978.9715,655,900
07 mar 20248.909.028.899.029.0214,487,600
06 mar 20248.878.888.788.868.8618,884,500
05 mar 20248.648.818.638.728.7216,261,400
04 mar 20248.678.788.678.718.7113,841,200
01 mar 20248.688.718.578.668.6615,270,000
29 feb 20248.528.558.378.508.5015,294,800
29 feb 20240.267 Dividendo
28 feb 20248.688.718.618.638.3616,063,200
27 feb 20248.598.628.548.568.3011,457,200
26 feb 20248.578.608.468.528.2617,649,900
23 feb 20248.468.518.418.508.2415,460,700
22 feb 20248.348.488.328.468.2018,882,300
21 feb 20248.338.458.298.458.1920,469,100
20 feb 20248.208.398.188.378.1124,253,700
16 feb 20247.507.547.447.477.2414,507,300
15 feb 20247.247.407.247.377.1414,937,800
14 feb 20247.247.287.207.247.0210,192,200
13 feb 20247.227.237.077.126.9015,359,500
12 feb 20247.267.397.267.327.0910,218,400
09 feb 20247.327.347.267.327.097,542,400
08 feb 20247.397.417.297.357.126,307,000
07 feb 20247.457.477.327.437.2010,773,600
06 feb 20247.467.517.447.507.279,325,400
05 feb 20247.507.537.387.427.1912,148,000
02 feb 20247.767.797.667.707.4621,506,300
*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...