Scarica l'app Stockscreener
4.82
3.79%
-0.19
Storico Dei Prezzi Delle Azioni Di Barclays plc (BCLYF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-29 | $4.99 | $4.82 | $0.175 | 31,844.0 | -3.79% |
| 2025-08-28 | $5.15 | $4.96 | $0.19 | 35,810.0 | -1.09% |
| 2025-08-27 | $5.07 | $4.90 | $0.165 | 29,785.0 | +2.32% |
| 2025-08-26 | $4.95 | $4.91 | $0.04 | 27,184.0 | -0.80% |
| 2025-08-25 | $5.43 | $4.99 | $0.44 | 1,465.0 | +0.30% |
| 2025-08-22 | $5.10 | $4.83 | $0.265 | 39,716.0 | +0.51% |
| 2025-08-21 | $4.99 | $4.91 | $0.08 | 11,965.0 | -0.80% |
| 2025-08-20 | $4.99 | $4.95 | $0.04 | 7,485.0 | +0.30% |
| 2025-08-19 | $5.00 | $4.97 | $0.03 | 109,937.0 | +1.53% |
| 2025-08-18 | $4.99 | $4.90 | $0.09 | 10,630.0 | -2.78% |
| 2025-08-15 | $5.09 | $5.00 | $0.09 | 19,302.0 | -1.47% |
| 2025-08-14 | $5.12 | $4.88 | $0.2351 | 8,972.0 | +2.71% |
| 2025-08-13 | $5.10 | $4.97 | $0.125 | 16,995.0 | -0.99% |
| 2025-08-12 | $5.05 | $4.96 | $0.09 | 25,656.0 | +8.52% |
| 2025-08-11 | $5.10 | $4.63 | $0.465 | 35,350.0 | +3.00% |
| 2025-08-08 | $4.80 | $4.50 | $0.30 | 48,709.0 | -2.39% |
| 2025-08-07 | $5.00 | $4.61 | $0.39 | 10,250.0 | -2.85% |
| 2025-08-06 | $4.86 | $4.47 | $0.39 | 9,233.0 | -1.86% |
| 2025-08-05 | $4.89 | $4.72 | $0.17 | 35,091.0 | -0.21% |
| 2025-08-04 | $4.88 | $4.75 | $0.125 | 22,357.0 | +1.68% |
Barclays plc Stock (BCLYF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Barclays plc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BCLYF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Barclays plc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Barclays plc Storia dei prezzi delle azioni (BCLYF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $5.43 | $4.47 | $0.96 | 593,694.0 | -1.93% |
| 2025-07 | $5.13 | $4.24 | $0.89 | 1,116,155.0 | +3.91% |
| 2025-06 | $4.73 | $4.05 | $0.68 | 1,465,158.0 | +7.74% |
| 2025-05 | $4.55 | $3.71 | $0.84 | 941,118.0 | +14.92% |
| 2025-04 | $4.02 | $3.00 | $1.01 | 1,174,271.0 | +2.69% |
| 2025-03 | $4.13 | $3.34 | $0.79 | 2,696,641.0 | -1.06% |
| 2025-02 | $3.99 | $3.48 | $0.51 | 936,564.0 | +2.87% |
| 2025-01 | $3.73 | $3.02 | $0.71 | 1,596,205.0 | +10.42% |
Barclays plc Storia dei prezzi delle azioni (BCLYF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $3.50 | $3.15 | $0.355 | 321,756.0 | +0.45% |
| 2024-11 | $3.42 | $3.10 | $0.32 | 785,947.0 | +8.91% |
| 2024-10 | $3.27 | $2.56 | $0.71 | 1,927,358.0 | +1.34% |
| 2024-09 | $3.15 | $2.65 | $0.50 | 1,244,871.0 | +0.67% |
| 2024-08 | $3.05 | $2.54 | $0.51 | 1,204,232.0 | -1.00% |
| 2024-07 | $3.00 | $2.50 | $0.50 | 1,561,992.0 | +15.83% |
| 2024-06 | $2.81 | $2.51 | $0.30 | 431,931.0 | -5.61% |
| 2024-05 | $2.81 | $2.35 | $0.46 | 1,509,800.0 | +5.95% |
| 2024-04 | $2.59 | $2.09 | $0.50 | 2,327,780.0 | +11.88% |
| 2024-03 | $2.43 | $1.95 | $0.48 | 1,190,910.0 | +13.48% |
| 2024-02 | $2.15 | $1.74 | $0.405 | 3,969,874.0 | +7.65% |
| 2024-01 | $2.00 | $1.71 | $0.29 | 1,027,036.0 | +0.00% |
Barclays plc Storia dei prezzi delle azioni (BCLYF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-10 | $1.96 | $1.83 | $0.13 | 83,119.0 | +2.08% |
| 2023-09 | $2.06 | $1.79 | $0.27 | 369,407.0 | +0.00% |
| 2023-08 | $1.97 | $1.75 | $0.2225 | 1,244,497.0 | -3.52% |
| 2023-07 | $2.12 | $1.82 | $0.2981 | 728,386.0 | -2.45% |
| 2023-06 | $2.04 | $1.72 | $0.32 | 358,298.0 | +8.22% |
| 2023-05 | $2.05 | $1.86 | $0.185 | 468,415.0 | -8.50% |
| 2023-04 | $2.07 | $1.77 | $0.30 | 562,927.0 | +16.38% |
| 2023-03 | $2.14 | $1.56 | $0.5825 | 606,534.0 | -15.91% |
| 2023-02 | $2.35 | $1.99 | $0.3599 | 715,290.0 | -7.47% |
| 2023-01 | $2.30 | $1.89 | $0.41 | 2,338,175.0 | +19.42% |
19.12%
0.15%
Capitalizzazione:
|
Volume (24 ore):