Datos Históricos Barclays - BARC

BARC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
29 May 2020 115.24 -7.38 -6.02% 119.44 123.28 114.92 129,278,561
28 May 2020 122.62 2.78 2.32% 121.52 124.82 118.40 88,919,715
27 May 2020 119.84 9.06 8.18% 112.74 121.38 111.30 110,932,307
26 May 2020 110.78 7.64 7.41% 107.62 110.80 106.78 81,042,993
25 May 2020 103.14 0.00 +0.00% 102.30 106.58 100.64 0.00
22 May 2020 103.14 -0.78 -0.75% 102.30 106.58 100.64 46,027,977
21 May 2020 103.92 -2.80 -2.62% 104.40 105.84 103.20 49,566,772
20 May 2020 106.72 2.00 1.91% 103.88 106.72 101.42 39,136,535
19 May 2020 104.72 -0.48 -0.46% 107.58 108.20 102.64 49,857,351
18 May 2020 105.20 7.75 7.95% 99.23 105.36 99.06 49,098,546
15 May 2020 97.45 0.31 0.32% 97.86 101.04 96.13 45,747,626
14 May 2020 97.14 -0.87 -0.89% 95.48 98.42 91.86 62,063,812
13 May 2020 98.01 -3.99 -3.91% 100.00 101.08 98.01 63,263,923
12 May 2020 102.00 -0.60 -0.58% 103.36 104.74 101.42 43,278,703
11 May 2020 102.60 -2.82 -2.68% 107.64 108.66 102.18 70,080,356
08 May 2020 105.42 0.00 +0.00% 101.28 106.14 100.50 0.00
07 May 2020 105.42 4.56 4.52% 101.28 106.14 100.50 50,579,362
06 May 2020 100.86 -2.54 -2.46% 103.20 103.86 100.76 62,843,019
05 May 2020 103.40 3.72 3.73% 102.00 104.42 100.36 55,501,254
04 May 2020 99.68 -3.06 -2.98% 99.50 102.00 98.74 60,660,111
01 May 2020 102.74 -3.16 -2.98% 103.00 104.98 101.98 48,953,267
30 Abr 2020 105.90 -4.28 -3.88% 112.00 114.62 105.46 141,310,957
29 Abr 2020 110.18 12.42 12.7% 99.00 112.56 97.80 165,145,672
28 Abr 2020 97.76 6.70 7.36% 91.28 99.24 91.18 90,005,754
27 Abr 2020 91.06 2.45 2.76% 91.98 91.98 88.85 49,350,962
24 Abr 2020 88.61 -1.99 -2.2% 89.20 90.77 87.54 44,665,644
23 Abr 2020 90.60 2.90 3.31% 88.00 91.72 87.42 122,218,985
22 Abr 2020 87.70 1.19 1.38% 87.42 87.99 85.16 114,735,928
21 Abr 2020 86.51 -4.50 -4.94% 88.75 89.72 86.44 71,559,714
20 Abr 2020 91.01 0.30 0.33% 91.50 92.11 88.90 47,458,588
17 Abr 2020 90.71 3.63 4.17% 91.17 92.90 89.05 71,625,304
16 Abr 2020 87.08 0.08 0.09% 87.81 90.82 85.47 89,556,719
15 Abr 2020 87.00 -6.55 -7.0% 92.83 93.00 87.00 441,800,636
14 Abr 2020 93.55 -4.03 -4.13% 97.99 99.90 93.14 66,001,724
13 Abr 2020 97.58 0.00 +0.00% 94.46 98.98 92.96 0.00
10 Abr 2020 97.58 0.00 +0.00% 94.46 98.98 92.96 0.00
09 Abr 2020 97.58 4.93 5.32% 94.46 98.98 92.96 99,557,603
08 Abr 2020 92.65 -2.14 -2.26% 92.64 94.46 90.44 83,933,001
07 Abr 2020 94.79 8.23 9.51% 90.00 100.28 89.61 116,429,056
06 Abr 2020 86.56 6.32 7.88% 83.00 87.50 82.87 94,037,382
03 Abr 2020 80.24 -1.38 -1.69% 81.66 83.30 80.00 95,356,109
02 Abr 2020 81.62 -1.24 -1.5% 83.10 86.70 80.91 135,088,929
01 Abr 2020 82.86 -11.25 -11.95% 87.00 90.15 82.86 128,401,631
31 Mar 2020 94.11 0.11 0.12% 94.06 96.39 91.37 115,611,368
30 Mar 2020 94.00 -3.37 -3.46% 96.07 96.96 89.01 68,438,190
27 Mar 2020 97.37 -10.61 -9.83% 103.04 104.28 95.49 94,725,510
26 Mar 2020 107.98 2.20 2.08% 101.04 107.98 98.00 93,846,436
25 Mar 2020 105.78 9.76 10.16% 99.56 115.60 97.27 117,869,016
24 Mar 2020 96.02 11.32 13.36% 88.87 96.02 86.69 94,360,147
23 Mar 2020 84.70 -4.32 -4.85% 80.00 88.54 79.27 88,606,586
20 Mar 2020 89.02 5.28 6.31% 90.00 91.11 83.98 234,374,678
19 Mar 2020 83.74 0.54 0.65% 83.30 83.97 73.04 194,212,440
18 Mar 2020 83.20 -4.56 -5.2% 83.79 85.30 80.32 123,130,309
17 Mar 2020 87.76 -1.30 -1.46% 92.70 94.82 80.71 133,552,854
16 Mar 2020 89.06 -13.32 -13.01% 96.06 96.69 83.04 137,350,257
13 Mar 2020 102.38 4.86 4.98% 105.00 111.02 96.64 155,068,769
12 Mar 2020 97.52 -20.42 -17.31% 110.00 111.60 97.00 184,558,367
11 Mar 2020 117.94 1.10 0.94% 118.06 121.72 115.90 104,787,287
10 Mar 2020 116.84 -1.26 -1.07% 120.20 125.42 115.78 98,164,656
09 Mar 2020 118.10 -12.84 -9.81% 123.30 124.64 117.14 145,508,057
06 Mar 2020 130.94 -3.74 -2.78% 132.30 134.22 129.34 77,493,611
05 Mar 2020 134.68 -3.86 -2.79% 138.82 139.76 134.08 92,131,039
04 Mar 2020 138.54 -1.02 -0.73% 140.32 141.54 137.44 111,365,977
03 Mar 2020 139.56 -3.74 -2.61% 146.56 147.00 139.26 127,663,756
02 Mar 2020 143.30 -5.44 -3.66% 152.18 152.36 141.02 121,644,485
Su Consulta Reciente
LSE
BARC
Barclays
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20200531 16:22:25