XNYS
Datos históricos de Barclays PLC
Barclays PLC · BCS
$23.00
▲ +0.05 (+0.21%)
Última operación · 10/10/2026, 18:35:23 UTC
- Variación en el periodo
- +16.26%
- Máximo
- US$28.69
- 6 de agosto de 2026
- Mínimo
- US$19.29
- 17 de octubre de 2025
- Volumen medio diario
- 5.96 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 22.92 | 22.99 | 22.80 | 22.95 | 0.00% | 4.41 M |
| 8 oct 2026 | 22.65 | 22.97 | 22.56 | 22.95 | −0.22% | 7.02 M |
| 7 oct 2026 | 22.76 | 23.08 | 22.75 | 23.00 | −2.83% | 8.93 M |
| 6 oct 2026 | 23.92 | 23.94 | 23.63 | 23.67 | +0.34% | 7.05 M |
| 5 oct 2026 | 23.48 | 23.78 | 23.48 | 23.59 | −0.51% | 7.97 M |
| 2 oct 2026 | 23.36 | 23.74 | 23.26 | 23.71 | +0.30% | 5.61 M |
| 1 oct 2026 | 23.76 | 23.85 | 23.17 | 23.64 | −2.60% | 6.23 M |
| 30 sep 2026 | 24.33 | 24.51 | 24.22 | 24.27 | −0.90% | 4.37 M |
| 29 sep 2026 | 24.50 | 24.54 | 24.22 | 24.49 | −0.49% | 3.83 M |
| 28 sep 2026 | 24.67 | 24.86 | 24.49 | 24.61 | −0.81% | 3.09 M |
| 25 sep 2026 | 24.60 | 24.84 | 24.46 | 24.81 | +1.56% | 3.02 M |
| 24 sep 2026 | 24.36 | 24.46 | 24.14 | 24.43 | +0.58% | 3.68 M |
| 23 sep 2026 | 24.63 | 24.71 | 24.28 | 24.29 | −2.72% | 4.67 M |
| 22 sep 2026 | 25.39 | 25.42 | 24.85 | 24.97 | −1.30% | 5.92 M |
| 21 sep 2026 | 25.46 | 25.48 | 25.13 | 25.30 | +1.73% | 4.08 M |
| 18 sep 2026 | 25.16 | 25.17 | 24.73 | 24.87 | −3.00% | 7.74 M |
| 17 sep 2026 | 25.59 | 25.77 | 25.31 | 25.64 | +1.18% | 4.37 M |
| 16 sep 2026 | 25.71 | 25.73 | 24.97 | 25.34 | −0.39% | 4.61 M |
| 15 sep 2026 | 25.77 | 25.78 | 25.12 | 25.44 | −1.62% | 6.5 M |
| 14 sep 2026 | 26.05 | 26.08 | 25.51 | 25.86 | −3.15% | 5.64 M |
| 11 sep 2026 | 26.74 | 26.83 | 26.48 | 26.70 | +1.87% | 2.76 M |
| 10 sep 2026 | 26.27 | 26.38 | 26.05 | 26.21 | −0.87% | 3.69 M |
| 9 sep 2026 | 26.44 | 26.54 | 26.31 | 26.44 | −1.34% | 2.94 M |
| 8 sep 2026 | 27.03 | 27.12 | 26.77 | 26.80 | −0.74% | 3.83 M |
| 4 sep 2026 | 26.78 | 27.04 | 26.78 | 27.00 | +0.37% | 5.76 M |
| 3 sep 2026 | 26.65 | 26.91 | 26.55 | 26.90 | +2.67% | 6.29 M |
| 2 sep 2026 | 26.15 | 26.34 | 25.97 | 26.20 | +0.19% | 4.32 M |
| 1 sep 2026 | 26.21 | 26.49 | 26.07 | 26.15 | −1.84% | 2.46 M |
| 31 ago 2026 | 26.85 | 26.90 | 26.58 | 26.64 | −0.82% | 2.36 M |
| 28 ago 2026 | 26.74 | 26.99 | 26.69 | 26.86 | −0.04% | 2.78 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.