13.32
price up icon0.60%   0.08
after-market Dopo l'orario di chiusura: 13.32
loading

Storico Dei Prezzi Delle Azioni Di Barclays Plc Adr (BCS)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-21 $13.41 $13.15 $0.26 12,862,524.0 +0.60%
2024-11-20 $13.26 $13.09 $0.165 9,009,032.0 +1.22%
2024-11-19 $13.11 $12.93 $0.185 6,394,392.0 -1.36%
2024-11-18 $13.32 $13.16 $0.16 7,572,496.0 +0.38%
2024-11-15 $13.22 $13.09 $0.13 12,452,647.0 +1.93%
2024-11-14 $13.19 $12.91 $0.28 11,418,334.0 -1.89%
2024-11-13 $13.40 $13.19 $0.21 8,007,149.0 -0.08%
2024-11-12 $13.37 $13.13 $0.2399 10,588,937.0 -1.93%
2024-11-11 $13.57 $13.39 $0.18 8,702,717.0 +2.98%
2024-11-08 $13.16 $12.99 $0.17 8,815,355.0 -1.36%
2024-11-07 $13.48 $13.20 $0.28 8,186,742.0 -1.63%
2024-11-06 $13.50 $13.06 $0.44 14,145,165.0 +4.90%
2024-11-05 $12.90 $12.74 $0.16 7,394,112.0 +1.42%
2024-11-04 $12.89 $12.67 $0.22 9,834,699.0 +1.20%
2024-11-01 $12.72 $12.52 $0.20 9,866,775.0 +0.97%
2024-10-31 $12.71 $12.34 $0.37 12,959,151.0 -2.28%
2024-10-30 $12.99 $12.62 $0.365 9,664,811.0 +1.20%
2024-10-29 $12.65 $12.51 $0.145 10,185,496.0 -1.03%
2024-10-28 $12.73 $12.43 $0.30 8,585,389.0 +0.71%
2024-10-25 $12.97 $12.57 $0.40 8,496,343.0 -4.48%
2024-10-24 $13.20 $12.97 $0.23 11,419,245.0 +5.69%
2024-10-23 $12.58 $12.39 $0.19 10,881,155.0 -2.20%

Barclays Plc Adr Stock (BCS) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Barclays Plc Adr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BCS. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Barclays Plc Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Barclays Plc Adr Storia dei prezzi delle azioni (BCS) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $13.57 $12.52 $1.05 158,113,600.0 +7.33%
2024-10 $13.20 $11.47 $1.72 232,112,973.0 +2.14%
2024-09 $12.40 $11.22 $1.18 338,908,618.0 -0.16%
2024-08 $12.49 $10.22 $2.27 303,603,302.0 +2.10%
2024-07 $12.12 $10.73 $1.38 219,065,038.0 +11.30%
2024-06 $11.42 $10.17 $1.25 216,235,676.0 -5.64%
2024-05 $11.36 $10.15 $1.21 248,898,481.0 +10.84%
2024-04 $10.46 $8.95 $1.51 449,430,891.0 +8.36%
2024-03 $9.55 $8.57 $0.98 308,539,865.0 +11.18%
2024-02 $8.71 $7.07 $1.63 294,694,565.0 +12.73%
2024-01 $8.11 $7.16 $0.95 431,258,173.0 -4.31%

Barclays Plc Adr Storia dei prezzi delle azioni (BCS) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $8.00 $7.02 $0.98 313,566,016.0 +9.14%
2023-11 $7.28 $6.27 $1.01 247,335,528.0 +12.29%
2023-10 $7.87 $6.23 $1.64 256,173,312.0 -17.46%
2023-09 $8.04 $7.34 $0.705 176,858,892.0 +3.73%
2023-08 $7.88 $7.25 $0.6282 206,279,107.0 -6.01%
2023-07 $8.63 $7.45 $1.18 182,781,122.0 +1.65%
2023-06 $8.08 $7.36 $0.72 164,571,876.0 +4.52%
2023-05 $8.17 $7.36 $0.81 205,465,911.0 -6.82%
2023-04 $8.19 $7.24 $0.95 143,253,867.0 +12.24%
2023-03 $8.51 $6.38 $2.13 274,806,690.0 -15.01%
2023-02 $9.44 $8.18 $1.26 91,987,977.0 -8.84%
2023-01 $9.36 $7.90 $1.45 79,208,425.0 +18.97%

Barclays Plc Adr Storia dei prezzi delle azioni (BCS) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $8.15 $7.50 $0.65 101,699,805.0 -1.89%
2022-11 $7.95 $6.66 $1.29 127,505,818.0 +14.88%
2022-10 $7.11 $5.88 $1.22 225,665,479.0 +8.12%
2022-09 $8.35 $6.32 $2.03 205,538,269.0 -17.84%
2022-08 $8.57 $7.62 $0.945 128,905,362.0 +0.00%
2022-07 $7.90 $6.88 $1.02 142,209,512.0 +2.50%
2022-06 $8.78 $7.41 $1.37 130,841,869.0 -12.44%
2022-05 $8.79 $7.10 $1.69 173,923,812.0 +16.51%
2022-04 $8.03 $7.19 $0.8371 221,506,412.0 -5.70%
2022-03 $9.74 $7.88 $1.86 251,499,111.0 -20.20%
2022-02 $11.62 $9.61 $2.02 115,881,059.0 -9.09%
2022-01 $12.20 $10.25 $1.95 115,227,889.0 +5.22%
$14.06
price up icon 0.64%
banks_diversified TD
$55.90
price down icon 0.07%
banks_diversified UBS
$31.74
price down icon 0.28%
banks_diversified C
$68.95
price up icon 0.98%
$11.72
price up icon 0.43%
$46.32
price up icon 0.19%
Capitalizzazione:     |  Volume (24 ore):