(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 | | 2015-08-28 | 00:00:00 | 260,50 | 263,45 | 257,75 | 261,45 | 43.554.700 | | 2015-08-31 | 00:00:00 | 261,45 | 261,45 | 261,45 | 261,45 | 0 | | 2015-09-08 | 00:00:00 | 254,55 | 260,00 | 253,82 | 258,50 | 29.842.200 | | 2015-09-09 | 00:00:00 | 265,00 | 266,41 | 262,00 | 262,50 | 34.297.900 | | 2015-09-14 | 00:00:00 | 258,45 | 260,25 | 252,90 | 254,50 | 26.097.800 | | 2015-09-24 | 00:00:00 | 248,80 | 250,90 | 245,90 | 246,45 | 23.850.000 | | 2015-09-25 | 00:00:00 | 250,80 | 256,25 | 248,23 | 254,95 | 31.433.000 | | 2015-09-28 | 00:00:00 | 254,15 | 255,20 | 245,20 | 245,20 | 35.400.000 | | 2015-10-05 | 00:00:00 | 253,70 | 256,65 | 251,55 | 256,20 | 30.445.400 | | 2015-10-08 | 00:00:00 | 253,00 | 256,24 | 252,40 | 254,75 | 24.812.100 | | 2015-10-09 | 00:00:00 | 256,75 | 259,50 | 254,50 | 257,00 | 24.011.000 | | 2015-10-12 | 00:00:00 | 256,85 | 257,75 | 255,30 | 256,55 | 14.712.600 | | 2015-10-22 | 00:00:00 | 247,50 | 251,68 | 246,25 | 250,65 | 25.943.900 | | 2015-10-23 | 00:00:00 | 252,95 | 254,26 | 250,87 | 251,25 | 34.709.200 | | 2015-10-27 | 00:00:00 | 250,20 | 252,48 | 249,49 | 250,85 | 23.323.200 | | 2015-10-28 | 00:00:00 | 250,85 | 253,85 | 247,15 | 253,15 | 24.344.300 | | 2015-11-03 | 00:00:00 | 235,95 | 236,31 | 231,75 | 233,50 | 44.068.400 | | 2015-11-04 | 00:00:00 | 233,70 | 234,25 | 232,10 | 232,35 | 40.623.100 | | 2015-11-05 | 00:00:00 | 231,50 | 232,10 | 227,78 | 228,15 | 39.645.100 | | 2015-11-06 | 00:00:00 | 228,75 | 233,60 | 226,70 | 232,40 | 54.794.200 | | 2015-11-12 | 00:00:00 | 231,70 | 232,15 | 225,25 | 225,70 | 41.604.300 | | 2015-11-13 | 00:00:00 | 225,00 | 226,55 | 223,15 | 225,10 | 40.145.700 | | 2015-11-16 | 00:00:00 | 223,00 | 225,45 | 222,39 | 224,40 | 25.005.900 | | 2015-11-17 | 00:00:00 | 226,55 | 229,00 | 225,60 | 227,45 | 32.216.600 | | 2015-11-18 | 00:00:00 | 226,00 | 227,90 | 225,70 | 227,90 | 21.167.600 | | 2015-11-23 | 00:00:00 | 220,50 | 222,95 | 218,14 | 220,55 | 28.477.100 | | 2015-11-24 | 00:00:00 | 219,50 | 220,55 | 215,40 | 220,05 | 40.258.200 | | 2015-11-25 | 00:00:00 | 220,95 | 222,90 | 218,70 | 221,50 | 33.440.200 | | 2015-11-26 | 00:00:00 | 222,05 | 225,70 | 221,25 | 225,20 | 21.186.900 | | 2015-11-27 | 00:00:00 | 223,90 | 226,03 | 223,10 | 224,30 | 15.829.400 | | 2015-11-30 | 00:00:00 | 223,50 | 224,50 | 221,50 | 223,20 | 27.498.700 | | 2015-12-03 | 00:00:00 | 235,10 | 238,10 | 230,30 | 230,30 | 41.233.100 | | 2015-12-04 | 00:00:00 | 230,05 | 234,41 | 227,30 | 229,60 | 28.696.500 | | 2015-12-08 | 00:00:00 | 227,35 | 228,05 | 221,60 | 222,10 | 28.836.400 | | 2015-12-09 | 00:00:00 | 222,00 | 225,25 | 219,60 | 221,95 | 27.506.100 | | 2015-12-10 | 00:00:00 | 220,65 | 223,40 | 216,65 | 218,00 | 59.328.100 | | 2015-12-11 | 00:00:00 | 217,95 | 218,30 | 209,38 | 211,20 | 48.587.900 | | 2015-12-15 | 00:00:00 | 211,15 | 216,40 | 210,96 | 214,80 | 31.559.000 | | 2015-12-16 | 00:00:00 | 216,30 | 217,45 | 213,75 | 215,75 | 25.341.800 | | 2015-12-17 | 00:00:00 | 219,85 | 220,70 | 217,73 | 218,75 | 29.172.400 | | 2015-12-18 | 00:00:00 | 216,05 | 221,90 | 216,05 | 217,60 | 54.977.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
