(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-09-02 | 00:00:00 | 223,85 | 225,75 | 218,35 | 222,35 | 27.180.700 | | 2014-09-03 | 00:00:00 | 225,10 | 229,75 | 223,80 | 228,10 | 48.718.900 | | 2014-09-04 | 00:00:00 | 228,60 | 232,20 | 226,40 | 230,75 | 42.719.700 | | 2014-09-05 | 00:00:00 | 231,50 | 232,50 | 225,70 | 226,25 | 35.980.100 | | 2014-09-08 | 00:00:00 | 225,00 | 225,75 | 220,65 | 224,90 | 36.561.300 | | 2014-09-09 | 00:00:00 | 224,95 | 227,75 | 224,20 | 225,90 | 31.579.000 | | 2014-09-10 | 00:00:00 | 226,15 | 228,60 | 225,25 | 228,25 | 26.442.400 | | 2014-09-11 | 00:00:00 | 229,25 | 231,75 | 223,55 | 225,50 | 35.235.600 | | 2014-09-12 | 00:00:00 | 226,70 | 231,95 | 225,10 | 230,00 | 50.089.400 | | 2014-09-15 | 00:00:00 | 230,00 | 231,35 | 228,79 | 229,40 | 35.569.500 | | 2014-09-16 | 00:00:00 | 229,95 | 230,00 | 226,50 | 229,65 | 31.979.400 | | 2014-09-17 | 00:00:00 | 230,80 | 232,42 | 229,80 | 231,75 | 29.525.900 | | 2014-09-18 | 00:00:00 | 233,00 | 236,48 | 231,73 | 234,55 | 47.151.800 | | 2014-09-19 | 00:00:00 | 238,40 | 238,95 | 230,22 | 234,15 | 76.508.000 | | 2014-09-23 | 00:00:00 | 232,05 | 232,05 | 225,80 | 229,25 | 49.126.600 | | 2014-09-24 | 00:00:00 | 228,85 | 229,60 | 226,15 | 228,80 | 33.556.300 | | 2014-09-29 | 00:00:00 | 229,55 | 229,60 | 223,85 | 226,00 | 29.512.100 | | 2014-10-07 | 00:00:00 | 233,25 | 233,25 | 228,70 | 230,65 | 47.921.800 | | 2014-10-08 | 00:00:00 | 229,00 | 231,87 | 228,05 | 229,40 | 51.792.800 | | 2014-10-13 | 00:00:00 | 221,25 | 226,13 | 221,10 | 223,40 | 36.365.800 | | 2014-10-20 | 00:00:00 | 212,70 | 219,39 | 211,55 | 218,35 | 64.004.200 | | 2014-10-21 | 00:00:00 | 217,90 | 224,45 | 216,05 | 223,40 | 60.538.300 | | 2014-10-22 | 00:00:00 | 224,30 | 224,65 | 221,70 | 223,40 | 28.436.700 | | 2014-10-23 | 00:00:00 | 222,70 | 227,02 | 221,44 | 225,90 | 41.143.100 | | 2014-10-24 | 00:00:00 | 225,15 | 226,66 | 224,35 | 226,35 | 39.092.800 | | 2014-10-30 | 00:00:00 | 223,85 | 225,49 | 217,35 | 222,55 | 91.540.100 | | 2014-10-31 | 00:00:00 | 224,80 | 245,15 | 223,35 | 240,80 | 184.917.500 | | 2014-11-06 | 00:00:00 | 235,55 | 240,65 | 233,75 | 236,35 | 37.292.200 | | 2014-11-07 | 00:00:00 | 237,25 | 237,70 | 233,50 | 234,15 | 29.447.900 | | 2014-11-24 | 00:00:00 | 236,20 | 239,50 | 235,65 | 237,15 | 24.517.400 | | 2014-11-27 | 00:00:00 | 239,55 | 244,40 | 239,32 | 243,80 | 34.546.500 | | 2014-11-28 | 00:00:00 | 243,00 | 246,50 | 242,80 | 245,15 | 33.525.000 | | 2014-12-04 | 00:00:00 | 244,45 | 246,90 | 241,41 | 242,65 | 23.701.400 | | 2014-12-05 | 00:00:00 | 244,75 | 249,95 | 243,70 | 249,45 | 39.775.800 | | 2014-12-08 | 00:00:00 | 248,20 | 249,87 | 246,72 | 247,15 | 21.299.200 | | 2014-12-09 | 00:00:00 | 245,35 | 245,74 | 236,75 | 238,50 | 43.181.200 | | 2014-12-10 | 00:00:00 | 237,30 | 241,35 | 236,20 | 237,70 | 30.664.100 | | 2014-12-16 | 00:00:00 | 227,00 | 230,55 | 220,95 | 230,15 | 62.806.900 | | 2014-12-17 | 00:00:00 | 227,50 | 229,45 | 223,02 | 228,10 | 40.153.600 | | 2014-12-18 | 00:00:00 | 230,55 | 235,25 | 227,80 | 234,70 | 52.500.700 | | 2014-12-19 | 00:00:00 | 237,60 | 239,84 | 235,25 | 237,70 | 55.772.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
