U.S. markets open in 6 hours 6 minutes

Barclays PLC (BCY.DU)

Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
2.6390+0.0020 (+0.08%)
A partir del 08:10AM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 20242.63902.63902.63902.63902.6390623
04 jul 20242.53602.63702.53602.63702.6370-
03 jul 20242.53002.56402.53002.54202.5420-
02 jul 20242.49902.50302.49802.50002.5000-
01 jul 20242.49802.50902.49602.50902.5090-
28 jun 20242.48802.50302.47002.47002.4700-
27 jun 20242.43302.49202.43302.48202.4820-
26 jun 20242.44402.45502.42402.42402.4240-
25 jun 20242.45402.46102.43602.43602.4360-
24 jun 20242.38902.45902.38902.45302.4530-
21 jun 20242.47602.47602.41502.42802.4280-
20 jun 20242.44602.46202.44602.46102.4610-
19 jun 20242.44502.46502.44402.45002.4500-
18 jun 20242.44702.44802.44002.44502.4450-
17 jun 20242.42402.43702.40002.43702.4370-
14 jun 20242.43702.43802.36402.41602.4160-
13 jun 20242.46602.46602.42802.43502.4350-
12 jun 20242.49402.50902.47202.48202.4820-
11 jun 20242.54802.55702.47902.48002.4800-
10 jun 20242.53802.54902.51702.54902.5490-
07 jun 20242.52802.55702.52202.55302.5530-
06 jun 20242.50702.53402.49702.53302.5330-
05 jun 20242.54002.54002.49702.49702.4970-
04 jun 20242.58402.58402.53402.53402.5340-
03 jun 20242.55902.62002.55902.56602.5660-
31 may 20242.56402.58402.56402.58002.5800-
30 may 20242.51202.58302.51202.54302.5430-
29 may 20242.56002.58002.52502.52502.5250-
28 may 20242.56002.58102.56002.56902.5690-
27 may 20242.52802.59402.52802.56202.5620-
24 may 20242.46902.53602.46902.53402.5340-
23 may 20242.48102.52302.48102.49502.4950-
22 may 20242.54202.55302.47502.47502.4750-
21 may 20242.52502.54402.51402.54202.5420-
20 may 20242.52402.54402.52302.52302.5230-
17 may 20242.50302.52702.50302.52702.5270-
16 may 20242.49702.50902.49702.50402.5040-
15 may 20242.53802.53802.48802.48802.4880-
14 may 20242.49302.52302.49302.52302.5230-
13 may 20242.50302.51102.48602.49402.4940-
10 may 20242.48202.50202.48202.50202.5020-
09 may 20242.47202.49002.47102.48202.4820-
08 may 20242.44402.47502.44402.46802.4680-
07 may 20242.39102.45602.39102.45602.4560623
06 may 20242.35702.38902.33402.38702.3870-
03 may 20242.37202.37902.34902.35802.358050
02 may 20242.29402.40302.29402.36502.3650-
30 abr 20242.37702.40302.37702.38002.3800-
29 abr 20242.41702.42402.38502.38502.3850-
26 abr 20242.29502.39902.29502.39902.3990-
25 abr 20242.21202.41102.21202.37502.3750-
24 abr 20242.23802.25702.22302.22302.2230-
23 abr 20242.21702.24902.21702.24302.2430-
22 abr 20242.18202.21102.18202.21102.2110-
19 abr 20242.13402.17602.13402.17502.1750-
18 abr 20242.12802.16302.12802.16302.1630-
17 abr 20242.05602.12902.05602.12902.1290-
16 abr 20242.11302.11402.08602.08602.0860-
15 abr 20242.12402.16702.12402.14202.1420-
12 abr 20242.16302.19302.14402.14402.1440-
11 abr 20242.21502.21502.14902.16202.1620-
10 abr 20242.23602.23602.21202.21202.2120-
09 abr 20242.24002.26002.22202.22202.2220-
08 abr 20242.19802.25602.19802.24102.2410-
05 abr 20242.22702.23502.22402.23302.2330-
04 abr 20242.19502.26902.19502.25702.2570-
03 abr 20242.15002.21402.15002.19902.1990-
02 abr 20242.19302.19302.16002.16002.1600-
28 mar 20242.14102.17052.14102.16752.1675-
27 mar 20242.12602.15002.12602.14052.1405-
26 mar 20242.13252.13702.12202.13702.1370-
25 mar 20242.13452.14602.12502.12502.1250-
22 mar 20242.09852.13202.09852.13102.1310-
21 mar 20242.08352.14402.08352.13602.1360-
20 mar 20242.03952.08352.03952.08352.0835-
19 mar 20242.07952.08002.05152.05152.0515-
18 mar 20242.07902.08252.07802.08252.0825-
15 mar 20242.03402.10752.03402.08752.0875-
14 mar 20242.08202.09802.03552.03552.0355-
13 mar 20242.10652.11302.07902.08702.0870-
12 mar 20242.05702.10102.05702.09102.0910-
11 mar 20242.04802.05902.03352.05202.05202
08 mar 20242.04452.04452.02502.03302.0330-
07 mar 20242.01302.04902.01302.04902.0490-
06 mar 20241.97922.03801.97922.01902.0190-
05 mar 20241.96522.00151.96522.00152.0015-
04 mar 20241.97401.99441.97341.97341.9734-
01 mar 20241.92742.00501.92741.97201.9720-
29 feb 20241.88901.94301.88901.92901.9290-
29 feb 20240.053 Dividendo
28 feb 20241.94281.99301.94281.96281.9098-
27 feb 20241.90901.96661.90901.94441.8919-
26 feb 20241.95421.95421.91881.91881.8670-
23 feb 20241.92721.94601.92381.94601.8935-
22 feb 20241.92341.92641.88581.92641.8744-
21 feb 20241.91321.95501.91321.91941.8676-
20 feb 20241.75821.91281.75821.90021.8489-
19 feb 20241.72501.76101.72501.76101.7134-
16 feb 20241.70481.73381.70481.71921.6728-
15 feb 20241.70061.70561.67501.70561.6595-
*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...