(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 | | 2016-11-28 | 00:00:00 | 214,05 | 214,25 | 210,35 | 211,90 | 37.582.000 | | 2016-12-13 | 00:00:00 | 227,85 | 231,35 | 225,99 | 230,10 | 45.813.300 | | 2016-12-14 | 00:00:00 | 227,90 | 228,25 | 221,75 | 221,75 | 66.400.000 | | 2016-12-15 | 00:00:00 | 221,25 | 230,25 | 221,25 | 229,45 | 61.953.800 | | 2016-12-16 | 00:00:00 | 229,90 | 230,15 | 226,80 | 228,15 | 54.968.200 | | 2016-12-20 | 00:00:00 | 222,55 | 227,75 | 221,62 | 227,65 | 29.052.000 | | 2016-12-21 | 00:00:00 | 227,25 | 229,30 | 225,50 | 228,75 | 43.712.400 | | 2016-12-22 | 00:00:00 | 227,95 | 229,80 | 225,60 | 227,00 | 20.402.100 | | 2016-12-23 | 00:00:00 | 226,25 | 227,40 | 223,20 | 224,95 | 12.081.200 | | 2017-01-02 | 00:00:00 | 223,45 | 223,45 | 223,45 | 223,45 | 0 | | 2017-01-10 | 00:00:00 | 233,65 | 237,30 | 230,05 | 236,25 | 31.718.200 | | 2017-01-11 | 00:00:00 | 236,55 | 237,50 | 231,75 | 234,20 | 36.655.700 | | 2017-01-12 | 00:00:00 | 232,80 | 235,05 | 231,70 | 232,25 | 28.992.000 | | 2017-01-13 | 00:00:00 | 231,05 | 236,15 | 231,05 | 235,25 | 39.301.400 | | 2017-01-16 | 00:00:00 | 233,50 | 233,50 | 229,20 | 231,10 | 28.280.500 | | 2017-01-17 | 00:00:00 | 229,00 | 235,55 | 229,00 | 231,60 | 48.407.900 | | 2017-01-18 | 00:00:00 | 231,35 | 235,02 | 226,25 | 227,60 | 43.766.000 | | 2017-01-19 | 00:00:00 | 229,30 | 235,02 | 226,80 | 228,30 | 37.558.800 | | 2017-01-20 | 00:00:00 | 228,00 | 229,45 | 226,40 | 227,40 | 54.380.800 | | 2017-01-23 | 00:00:00 | 225,25 | 225,30 | 222,15 | 224,50 | 28.342.200 | | 2017-01-31 | 00:00:00 | 222,80 | 226,05 | 219,10 | 219,45 | 48.441.400 | | 2017-02-01 | 00:00:00 | 221,75 | 223,95 | 219,95 | 222,10 | 32.776.900 | | 2017-02-02 | 00:00:00 | 223,90 | 224,70 | 220,20 | 221,35 | 42.923.100 | | 2017-02-03 | 00:00:00 | 222,50 | 230,15 | 221,30 | 228,85 | 43.542.000 | | 2017-02-07 | 00:00:00 | 226,60 | 229,15 | 225,45 | 226,05 | 33.574.700 | | 2017-02-08 | 00:00:00 | 225,65 | 227,80 | 221,10 | 224,95 | 41.800.800 | | 2017-02-09 | 00:00:00 | 226,00 | 230,20 | 225,65 | 229,55 | 35.017.500 | | 2017-02-10 | 00:00:00 | 231,05 | 231,35 | 226,60 | 228,65 | 36.606.200 | | 2017-02-16 | 00:00:00 | 238,75 | 240,70 | 237,31 | 238,00 | 34.933.600 | | 2017-02-17 | 00:00:00 | 237,10 | 237,21 | 233,55 | 237,00 | 39.329.000 | | 2017-02-21 | 00:00:00 | 235,85 | 237,55 | 233,50 | 235,95 | 27.779.000 | | 2017-02-22 | 00:00:00 | 238,00 | 240,20 | 233,20 | 235,15 | 41.900.200 | | 2017-02-23 | 00:00:00 | 240,00 | 244,40 | 224,75 | 229,05 | 101.825.800 | | 2017-02-24 | 00:00:00 | 229,45 | 238,83 | 221,98 | 225,90 | 45.639.100 | | 2017-03-02 | 00:00:00 | 230,40 | 235,15 | 229,10 | 229,50 | 58.832.600 | | 2017-03-03 | 00:00:00 | 225,75 | 231,80 | 225,25 | 231,40 | 45.689.000 | | 2017-03-09 | 00:00:00 | 231,00 | 233,50 | 230,00 | 232,20 | 40.862.500 | | 2017-03-10 | 00:00:00 | 232,40 | 234,15 | 230,85 | 231,85 | 40.321.800 | | 2017-03-13 | 00:00:00 | 232,00 | 232,00 | 229,00 | 230,20 | 31.282.400 | | 2017-03-16 | 00:00:00 | 229,15 | 230,20 | 227,60 | 229,45 | 50.162.100 | | 2017-03-17 | 00:00:00 | 235,00 | 235,35 | 229,09 | 230,40 | 73.609.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
