(Login BolsaPT & Canal Forex) |
|
 BARCLAYS - [Ticker: BARC.L] |     | | Última Trade | 184,100 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:13:00 | Price-Target 1 Ano | 0,000 | | Variação | -1,850 (-0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 181,000 x 423.300 - 186,000 x 350.000 | EPS | 0,00 | | Abertura | 186,050 | PER | 0,00% | | Máximo | 186,910 | Pagamento Dividendo | | | Mínimo | 183,500 | Data Ex-Dividendo | | | Fecho Anterior | 185,950 | Yield | | | Volume | 126.480.244 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para BARC.L de 2000-01-01 a 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-04 | 00:00:00 | 183,45 | 185,44 | 180,35 | 181,25 | 32.135.500 | | 2012-09-05 | 00:00:00 | 180,60 | 183,83 | 178,80 | 181,95 | 26.918.100 | | 2012-09-06 | 00:00:00 | 182,10 | 194,13 | 180,25 | 193,05 | 60.160.000 | | 2012-09-07 | 00:00:00 | 197,30 | 207,25 | 194,05 | 206,40 | 109.765.100 | | 2012-09-10 | 00:00:00 | 206,05 | 210,75 | 205,23 | 207,75 | 62.904.900 | | 2012-09-11 | 00:00:00 | 206,15 | 214,56 | 205,00 | 213,50 | 59.726.600 | | 2012-09-12 | 00:00:00 | 214,90 | 219,80 | 214,15 | 217,00 | 70.931.300 | | 2012-09-13 | 00:00:00 | 217,00 | 219,38 | 215,00 | 217,95 | 33.078.200 | | 2012-09-14 | 00:00:00 | 225,55 | 237,00 | 214,90 | 229,05 | 171.651.600 | | 2012-09-17 | 00:00:00 | 227,40 | 230,34 | 221,63 | 228,00 | 31.135.000 | | 2012-09-18 | 00:00:00 | 226,35 | 226,95 | 218,15 | 225,40 | 60.024.600 | | 2012-09-19 | 00:00:00 | 225,15 | 227,15 | 219,00 | 225,15 | 35.256.000 | | 2012-09-20 | 00:00:00 | 224,00 | 224,90 | 218,10 | 222,05 | 41.516.500 | | 2012-09-21 | 00:00:00 | 223,50 | 235,55 | 219,60 | 223,75 | 59.454.700 | | 2012-09-24 | 00:00:00 | 222,65 | 223,74 | 218,45 | 220,25 | 43.135.300 | | 2012-09-25 | 00:00:00 | 220,60 | 224,96 | 218,48 | 223,20 | 56.758.900 | | 2012-09-27 | 00:00:00 | 215,10 | 218,65 | 214,15 | 217,25 | 28.238.400 | | 2012-09-28 | 00:00:00 | 218,35 | 222,50 | 214,85 | 214,85 | 43.403.900 | | 2012-10-01 | 00:00:00 | 214,85 | 222,80 | 214,50 | 222,35 | 39.920.800 | | 2012-10-02 | 00:00:00 | 220,80 | 223,50 | 217,50 | 220,75 | 41.660.400 | | 2012-10-03 | 00:00:00 | 218,45 | 222,61 | 217,30 | 220,25 | 33.901.400 | | 2012-10-04 | 00:00:00 | 221,65 | 223,95 | 219,10 | 222,55 | 27.356.400 | | 2012-10-05 | 00:00:00 | 223,00 | 230,05 | 222,75 | 227,85 | 41.408.400 | | 2012-10-09 | 00:00:00 | 223,30 | 226,84 | 220,11 | 221,55 | 28.468.500 | | 2012-10-10 | 00:00:00 | 221,00 | 225,43 | 220,55 | 222,00 | 33.392.200 | | 2012-10-15 | 00:00:00 | 231,25 | 238,07 | 230,65 | 236,85 | 33.955.800 | | 2012-10-16 | 00:00:00 | 239,50 | 246,10 | 237,80 | 246,10 | 58.983.800 | | 2012-10-17 | 00:00:00 | 245,10 | 247,00 | 239,20 | 244,40 | 45.378.700 | | 2012-10-18 | 00:00:00 | 245,00 | 248,10 | 237,50 | 240,70 | 64.042.400 | | 2012-10-19 | 00:00:00 | 238,75 | 241,03 | 233,23 | 233,85 | 52.910.000 | | 2012-10-22 | 00:00:00 | 233,65 | 240,17 | 232,39 | 235,40 | 25.570.800 | | 2012-10-23 | 00:00:00 | 236,40 | 237,21 | 230,50 | 232,65 | 36.418.900 | | 2012-10-24 | 00:00:00 | 232,50 | 232,95 | 227,65 | 229,90 | 49.711.400 | | 2012-10-25 | 00:00:00 | 230,30 | 236,90 | 230,05 | 232,85 | 39.805.900 | | 2012-10-26 | 00:00:00 | 229,70 | 233,35 | 228,85 | 232,50 | 28.536.300 | | 2012-10-29 | 00:00:00 | 230,50 | 233,30 | 227,85 | 231,05 | 16.191.500 | | 2012-10-30 | 00:00:00 | 230,50 | 240,40 | 230,10 | 238,80 | 32.306.500 | | 2012-10-31 | 00:00:00 | 230,00 | 234,05 | 227,00 | 227,50 | 86.657.500 | | 2012-11-01 | 00:00:00 | 227,85 | 239,65 | 226,15 | 239,25 | 61.573.600 | | 2012-11-02 | 00:00:00 | 239,75 | 245,04 | 237,25 | 241,15 | 45.332.100 | | 2012-11-05 | 00:00:00 | 238,50 | 240,15 | 236,80 | 237,50 | 21.941.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
