Datos Históricos Barclays - BARC

BARC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
12 Nov 2019 172.76 1.12 0.65% 172.00 172.76 169.82 51,858,095
11 Nov 2019 171.64 5.20 3.12% 165.54 172.04 164.24 56,532,923
08 Nov 2019 166.44 -3.60 -2.12% 169.70 169.70 166.44 32,278,598
07 Nov 2019 170.04 1.72 1.02% 168.28 170.60 168.00 39,123,614
06 Nov 2019 168.32 -0.84 -0.5% 168.98 170.20 166.92 33,647,174
05 Nov 2019 169.16 1.02 0.61% 170.00 170.26 167.92 28,895,310
04 Nov 2019 168.14 0.96 0.57% 167.00 169.18 166.74 42,592,916
01 Nov 2019 167.18 -0.62 -0.37% 167.40 167.40 164.72 58,844,872
31 Oct 2019 167.80 -0.62 -0.37% 167.64 168.30 166.06 49,882,055
30 Oct 2019 168.42 -3.30 -1.92% 171.76 172.22 166.68 39,170,621
29 Oct 2019 171.72 1.22 0.72% 170.50 171.72 167.36 52,268,451
28 Oct 2019 170.50 0.14 0.08% 170.10 171.26 169.34 39,297,001
25 Oct 2019 170.36 0.00 +0.00% 167.50 171.58 167.18 0.00
25 Oct 2019 170.36 3.96 2.38% 167.50 171.58 167.18 56,945,299
24 Oct 2019 166.40 0.62 0.37% 165.78 167.26 164.98 41,686,463
23 Oct 2019 165.78 0.48 0.29% 163.66 166.14 162.78 33,524,747
22 Oct 2019 165.30 -0.32 -0.19% 165.26 166.74 164.50 86,428,355
21 Oct 2019 165.62 0.62 0.38% 165.92 167.92 165.32 48,873,819
18 Oct 2019 165.00 1.00 0.61% 162.98 167.82 162.06 69,421,089
17 Oct 2019 164.00 -0.26 -0.16% 162.76 170.38 161.44 106,587,171
16 Oct 2019 164.26 0.22 0.13% 165.60 166.08 159.82 90,174,088
15 Oct 2019 164.04 6.44 4.09% 159.18 167.78 159.18 113,875,743
14 Oct 2019 157.60 -2.88 -1.79% 158.00 158.72 155.54 42,147,458
11 Oct 2019 160.48 11.28 7.56% 149.96 160.68 149.92 131,050,159
10 Oct 2019 149.20 4.20 2.9% 144.46 149.60 144.46 60,692,948
09 Oct 2019 145.00 1.06 0.74% 143.66 145.76 143.00 98,990,874
08 Oct 2019 143.94 -0.40 -0.28% 146.08 146.08 142.80 44,534,014
07 Oct 2019 144.34 1.40 0.98% 142.98 144.34 141.18 26,154,335
04 Oct 2019 142.94 0.88 0.62% 142.86 143.00 140.74 23,361,466
03 Oct 2019 142.06 -2.26 -1.57% 143.46 143.84 139.96 31,834,044
02 Oct 2019 144.32 -5.32 -3.56% 149.26 149.26 144.32 38,800,248
01 Oct 2019 149.64 -0.76 -0.51% 150.28 152.00 149.60 36,236,808
30 Sep 2019 150.40 -0.52 -0.34% 151.14 151.98 150.04 27,693,626
27 Sep 2019 150.92 1.78 1.19% 149.54 151.24 148.98 28,929,397
26 Sep 2019 149.14 1.02 0.69% 147.68 149.74 147.42 61,764,082
25 Sep 2019 148.12 1.08 0.73% 145.78 148.12 144.38 45,395,832
24 Sep 2019 147.04 -2.22 -1.49% 149.00 150.02 146.70 28,003,012
23 Sep 2019 149.26 -2.28 -1.5% 150.60 151.16 147.28 23,622,982
20 Sep 2019 151.54 1.06 0.7% 151.00 153.00 150.28 87,479,317
19 Sep 2019 150.48 2.48 1.68% 148.40 150.48 147.68 27,398,794
18 Sep 2019 148.00 -1.20 -0.8% 150.00 150.20 148.00 49,106,846
17 Sep 2019 149.20 -4.28 -2.79% 152.76 153.18 149.06 77,791,314
16 Sep 2019 153.48 -3.14 -2.0% 155.36 156.68 152.90 64,236,500
13 Sep 2019 156.62 7.92 5.33% 149.00 157.12 148.48 56,166,347
12 Sep 2019 148.70 0.00 0.0% 148.70 149.30 145.30 45,967,849
11 Sep 2019 148.70 1.02 0.69% 148.88 149.96 147.82 67,603,371
10 Sep 2019 147.68 6.90 4.9% 140.04 149.00 140.04 82,448,390
09 Sep 2019 140.78 0.68 0.49% 139.80 140.78 138.38 70,595,248
06 Sep 2019 140.10 0.28 0.2% 139.84 141.10 138.66 32,240,129
05 Sep 2019 139.82 2.46 1.79% 138.00 140.02 137.34 38,887,890
04 Sep 2019 137.36 0.04 0.03% 137.92 138.54 136.82 66,499,402
03 Sep 2019 137.32 -0.28 -0.2% 137.40 137.84 136.08 23,726,386
02 Sep 2019 137.60 0.00 +0.00% 137.54 138.97 137.31 0.00
02 Sep 2019 137.60 0.06 0.04% 137.54 138.97 137.31 17,558,771
02 Sep 2019 137.54 0.94 0.69% 137.54 138.97 137.31 17,558,771
30 Ago 2019 136.60 -0.94 -0.68% 138.24 138.44 135.80 30,598,424
29 Ago 2019 137.54 1.38 1.01% 135.50 137.82 135.18 77,868,778
28 Ago 2019 136.16 -0.52 -0.38% 136.98 137.72 134.70 64,648,545
27 Ago 2019 136.68 -1.36 -0.99% 137.74 137.94 136.48 57,867,307
26 Ago 2019 138.04 0.00 +0.00% 140.56 141.20 138.04 0.00
23 Ago 2019 138.04 -1.28 -0.92% 140.56 141.20 138.04 28,748,111
22 Ago 2019 139.32 0.14 0.1% 138.54 140.30 138.40 30,987,696
21 Ago 2019 139.18 0.70 0.51% 138.50 140.46 138.50 87,492,391
20 Ago 2019 138.48 -2.12 -1.51% 140.56 140.92 137.92 113,580,699
19 Ago 2019 140.60 0.78 0.56% 140.30 141.52 140.12 40,913,390
16 Ago 2019 139.82 2.62 1.91% 138.56 140.00 137.28 41,429,262
15 Ago 2019 137.20 -1.56 -1.12% 138.76 139.30 136.48 46,069,480
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:20191113 14:14:27