U.S. markets open in 4 hours 29 minutes
F S&P 500
5,053.50 +6.00 (+0.12%) F Dow Jones
38,493.00 +25.00 (+0.06%) F Nasdaq
17,382.25 +32.25 (+0.19%) E-mini Russell 2000 Index Futur
1,981.90 -0.70 (-0.04%) Petróleo
82.50 +0.60 (+0.73%) Oro
2,315.60 -30.80 (-1.31%)
Barclays PLC (BCS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 abr 2024 | 9.42 | 9.54 | 9.40 | 9.52 | 9.52 | 13,716,100 |
| 19 abr 2024 | 9.28 | 9.37 | 9.26 | 9.35 | 9.35 | 16,301,700 |
| 18 abr 2024 | 9.17 | 9.31 | 9.15 | 9.24 | 9.24 | 21,732,900 |
| 17 abr 2024 | 9.09 | 9.17 | 9.03 | 9.10 | 9.10 | 16,828,500 |
| 16 abr 2024 | 9.05 | 9.09 | 8.95 | 9.00 | 9.00 | 21,446,800 |
| 15 abr 2024 | 9.29 | 9.38 | 9.12 | 9.16 | 9.16 | 18,983,400 |
| 12 abr 2024 | 9.26 | 9.33 | 9.16 | 9.18 | 9.18 | 21,726,300 |
| 11 abr 2024 | 9.41 | 9.42 | 9.27 | 9.36 | 9.36 | 19,524,800 |
| 10 abr 2024 | 9.61 | 9.72 | 9.53 | 9.59 | 9.59 | 22,640,200 |
| 09 abr 2024 | 9.91 | 9.94 | 9.65 | 9.73 | 9.73 | 20,359,500 |
| 08 abr 2024 | 9.82 | 9.94 | 9.82 | 9.87 | 9.87 | 20,700,400 |
| 05 abr 2024 | 9.71 | 9.78 | 9.63 | 9.74 | 9.74 | 24,878,400 |
| 04 abr 2024 | 9.95 | 9.98 | 9.70 | 9.71 | 9.71 | 25,787,200 |
| 03 abr 2024 | 9.47 | 9.70 | 9.47 | 9.65 | 9.65 | 19,423,800 |
| 02 abr 2024 | 9.39 | 9.45 | 9.35 | 9.42 | 9.42 | 25,557,700 |
| 01 abr 2024 | 9.43 | 9.48 | 9.25 | 9.29 | 9.29 | 17,423,600 |
| 28 mar 2024 | 9.46 | 9.55 | 9.41 | 9.45 | 9.45 | 22,363,400 |
| 27 mar 2024 | 9.28 | 9.42 | 9.28 | 9.42 | 9.42 | 17,262,200 |
| 26 mar 2024 | 9.30 | 9.33 | 9.23 | 9.25 | 9.25 | 10,277,100 |
| 25 mar 2024 | 9.23 | 9.34 | 9.23 | 9.26 | 9.26 | 12,399,600 |
| 22 mar 2024 | 9.34 | 9.38 | 9.23 | 9.25 | 9.25 | 13,656,600 |
| 21 mar 2024 | 9.34 | 9.48 | 9.33 | 9.36 | 9.36 | 20,584,600 |
| 20 mar 2024 | 9.02 | 9.27 | 9.01 | 9.27 | 9.27 | 15,853,000 |
| 19 mar 2024 | 9.01 | 9.08 | 8.99 | 9.00 | 9.00 | 12,131,700 |
| 18 mar 2024 | 9.12 | 9.14 | 9.07 | 9.08 | 9.08 | 11,785,100 |
| 15 mar 2024 | 9.12 | 9.23 | 9.11 | 9.14 | 9.14 | 17,221,100 |
| 14 mar 2024 | 9.17 | 9.20 | 8.94 | 8.98 | 8.98 | 19,341,500 |
| 13 mar 2024 | 9.13 | 9.25 | 9.12 | 9.17 | 9.17 | 14,901,800 |
| 12 mar 2024 | 9.18 | 9.25 | 9.12 | 9.22 | 9.22 | 14,604,900 |
| 11 mar 2024 | 9.02 | 9.11 | 9.01 | 9.11 | 9.11 | 14,785,300 |
| 08 mar 2024 | 9.03 | 9.09 | 8.93 | 8.97 | 8.97 | 15,655,900 |
| 07 mar 2024 | 8.90 | 9.02 | 8.89 | 9.02 | 9.02 | 14,487,600 |
| 06 mar 2024 | 8.87 | 8.88 | 8.78 | 8.86 | 8.86 | 18,884,500 |
| 05 mar 2024 | 8.64 | 8.81 | 8.63 | 8.72 | 8.72 | 16,261,400 |
| 04 mar 2024 | 8.67 | 8.78 | 8.67 | 8.71 | 8.71 | 13,841,200 |
| 01 mar 2024 | 8.68 | 8.71 | 8.57 | 8.66 | 8.66 | 15,270,000 |
| 29 feb 2024 | 8.52 | 8.55 | 8.37 | 8.50 | 8.50 | 15,294,800 |
| 29 feb 2024 | 0.267 Dividendo | |||||
| 28 feb 2024 | 8.68 | 8.71 | 8.61 | 8.63 | 8.36 | 16,063,200 |
| 27 feb 2024 | 8.59 | 8.62 | 8.54 | 8.56 | 8.30 | 11,457,200 |
| 26 feb 2024 | 8.57 | 8.60 | 8.46 | 8.52 | 8.26 | 17,649,900 |
| 23 feb 2024 | 8.46 | 8.51 | 8.41 | 8.50 | 8.24 | 15,460,700 |
| 22 feb 2024 | 8.34 | 8.48 | 8.32 | 8.46 | 8.20 | 18,882,300 |
| 21 feb 2024 | 8.33 | 8.45 | 8.29 | 8.45 | 8.19 | 20,469,100 |
| 20 feb 2024 | 8.20 | 8.39 | 8.18 | 8.37 | 8.11 | 24,253,700 |
| 16 feb 2024 | 7.50 | 7.54 | 7.44 | 7.47 | 7.24 | 14,507,300 |
| 15 feb 2024 | 7.24 | 7.40 | 7.24 | 7.37 | 7.14 | 14,937,800 |
| 14 feb 2024 | 7.24 | 7.28 | 7.20 | 7.24 | 7.02 | 10,192,200 |
| 13 feb 2024 | 7.22 | 7.23 | 7.07 | 7.12 | 6.90 | 15,359,500 |
| 12 feb 2024 | 7.26 | 7.39 | 7.26 | 7.32 | 7.09 | 10,218,400 |
| 09 feb 2024 | 7.32 | 7.34 | 7.26 | 7.32 | 7.09 | 7,542,400 |
| 08 feb 2024 | 7.39 | 7.41 | 7.29 | 7.35 | 7.12 | 6,307,000 |
| 07 feb 2024 | 7.45 | 7.47 | 7.32 | 7.43 | 7.20 | 10,773,600 |
| 06 feb 2024 | 7.46 | 7.51 | 7.44 | 7.50 | 7.27 | 9,325,400 |
| 05 feb 2024 | 7.50 | 7.53 | 7.38 | 7.42 | 7.19 | 12,148,000 |
| 02 feb 2024 | 7.76 | 7.79 | 7.66 | 7.70 | 7.46 | 21,506,300 |
| 01 feb 2024 | 7.66 | 7.70 | 7.47 | 7.65 | 7.41 | 25,513,500 |
| 31 ene 2024 | 7.73 | 7.78 | 7.54 | 7.54 | 7.31 | 23,229,400 |
| 30 ene 2024 | 7.68 | 7.79 | 7.68 | 7.76 | 7.52 | 15,670,300 |
| 29 ene 2024 | 7.61 | 7.67 | 7.54 | 7.66 | 7.42 | 15,779,100 |
| 26 ene 2024 | 7.70 | 7.74 | 7.65 | 7.72 | 7.48 | 19,452,400 |
| 25 ene 2024 | 7.58 | 7.61 | 7.46 | 7.54 | 7.31 | 21,605,900 |
| 24 ene 2024 | 7.64 | 7.66 | 7.57 | 7.58 | 7.35 | 19,274,200 |
| 23 ene 2024 | 7.56 | 7.61 | 7.50 | 7.58 | 7.35 | 16,858,200 |
| 22 ene 2024 | 7.43 | 7.53 | 7.42 | 7.48 | 7.25 | 15,352,300 |
| 19 ene 2024 | 7.26 | 7.37 | 7.23 | 7.36 | 7.13 | 17,320,200 |
| 18 ene 2024 | 7.28 | 7.31 | 7.21 | 7.29 | 7.06 | 17,159,400 |
| 17 ene 2024 | 7.18 | 7.25 | 7.16 | 7.22 | 7.00 | 17,339,900 |
| 16 ene 2024 | 7.32 | 7.33 | 7.23 | 7.27 | 7.05 | 20,099,700 |
| 12 ene 2024 | 7.65 | 7.70 | 7.47 | 7.52 | 7.29 | 27,873,100 |
| 11 ene 2024 | 7.66 | 7.69 | 7.47 | 7.52 | 7.29 | 26,340,600 |
| 10 ene 2024 | 7.91 | 7.95 | 7.87 | 7.93 | 7.68 | 21,479,100 |
| 09 ene 2024 | 7.98 | 8.00 | 7.88 | 7.90 | 7.66 | 22,304,000 |
| 08 ene 2024 | 8.01 | 8.11 | 7.97 | 8.10 | 7.85 | 21,618,900 |
| 05 ene 2024 | 7.96 | 8.11 | 7.95 | 8.03 | 7.78 | 22,600,000 |
| 04 ene 2024 | 7.88 | 8.05 | 7.87 | 7.94 | 7.69 | 21,791,800 |
| 03 ene 2024 | 7.81 | 7.95 | 7.78 | 7.87 | 7.63 | 27,234,800 |
| 02 ene 2024 | 7.91 | 8.03 | 7.87 | 7.92 | 7.67 | 21,972,700 |
| 29 dic 2023 | 7.89 | 7.91 | 7.83 | 7.88 | 7.64 | 13,868,800 |
| 28 dic 2023 | 7.90 | 7.95 | 7.88 | 7.89 | 7.65 | 11,084,100 |
| 27 dic 2023 | 7.93 | 8.00 | 7.92 | 7.95 | 7.70 | 11,009,200 |
| 26 dic 2023 | 7.86 | 8.00 | 7.85 | 7.97 | 7.72 | 11,781,400 |
| 22 dic 2023 | 7.82 | 7.93 | 7.82 | 7.87 | 7.63 | 7,117,500 |
| 21 dic 2023 | 7.75 | 7.79 | 7.71 | 7.76 | 7.52 | 8,673,300 |
| 20 dic 2023 | 7.78 | 7.82 | 7.65 | 7.67 | 7.43 | 12,674,100 |
| 19 dic 2023 | 7.61 | 7.66 | 7.61 | 7.62 | 7.38 | 11,597,300 |
| 18 dic 2023 | 7.54 | 7.55 | 7.46 | 7.48 | 7.25 | 7,139,000 |
| 15 dic 2023 | 7.55 | 7.61 | 7.48 | 7.48 | 7.25 | 11,520,600 |
| 14 dic 2023 | 7.68 | 7.93 | 7.65 | 7.78 | 7.54 | 28,311,000 |
| 13 dic 2023 | 7.20 | 7.46 | 7.15 | 7.45 | 7.22 | 21,079,000 |
| 12 dic 2023 | 7.25 | 7.27 | 7.19 | 7.25 | 7.03 | 15,806,300 |
| 11 dic 2023 | 7.28 | 7.31 | 7.24 | 7.29 | 7.06 | 17,387,100 |
| 08 dic 2023 | 7.22 | 7.35 | 7.21 | 7.34 | 7.11 | 17,508,400 |
| 07 dic 2023 | 7.08 | 7.17 | 7.06 | 7.16 | 6.94 | 14,511,500 |
| 06 dic 2023 | 7.10 | 7.20 | 7.06 | 7.07 | 6.85 | 19,214,700 |
| 05 dic 2023 | 7.11 | 7.13 | 7.02 | 7.04 | 6.82 | 19,935,600 |
| 04 dic 2023 | 7.28 | 7.36 | 7.06 | 7.08 | 6.86 | 36,337,800 |
| 01 dic 2023 | 7.22 | 7.42 | 7.20 | 7.40 | 7.17 | 18,877,700 |
| 30 nov 2023 | 7.22 | 7.26 | 7.16 | 7.22 | 7.00 | 18,402,700 |
| 29 nov 2023 | 7.15 | 7.28 | 7.14 | 7.22 | 7.00 | 17,631,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.