Dati storici Barclays - BARC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	182,28	206,70	181,50	195,24	92.238.475	21,22	11,64%
1 Mese	181,96	206,70	176,24	188,76	73.767.365	21,54	11,84%
3 Mesi	148,76	206,70	139,54	174,37	69.029.416	54,74	36,80%
6 Mesi	131,68	206,70	128,34	159,64	60.161.100	71,82	54,54%
1 Anno	151,46	206,70	128,34	156,72	52.399.081	52,04	34,36%
3 Anni	182,38	219,60	128,16	164,04	49.513.312	21,12	11,58%
5 Anni	160,08	219,60	73,04	152,48	52.280.296	43,42	27,12%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
25 Apr 2024	204,00	12,86	6,73%	195,96	206,70	194,00	166.845.720
24 Apr 2024	191,14	-1,10	-0,57%	192,56	193,44	190,24	128.429.174
23 Apr 2024	192,24	3,06	1,62%	191,24	193,58	190,48	76.532.707
22 Apr 2024	189,18	3,34	1,80%	188,16	190,04	186,84	40.318.792
19 Apr 2024	185,84	1,86	1,01%	182,28	185,90	181,50	49.065.983
18 Apr 2024	183,98	4,04	2,25%	181,30	183,98	181,14	71.802.804
17 Apr 2024	179,94	1,46	0,82%	177,78	181,10	177,46	52.809.052
16 Apr 2024	178,48	-4,66	-2,54%	178,94	180,46	176,24	142.061.476
15 Apr 2024	183,14	0,28	0,15%	183,80	185,00	182,22	38.704.640
12 Apr 2024	182,86	-0,78	-0,42%	185,14	186,32	182,46	62.445.534
11 Apr 2024	183,64	-5,84	-3,08%	186,92	188,92	182,56	72.893.618
10 Apr 2024	189,48	0,58	0,31%	189,94	190,94	187,40	49.435.851
09 Apr 2024	188,90	-4,28	-2,22%	192,44	193,38	188,90	47.181.843
08 Apr 2024	193,18	3,44	1,81%	189,32	193,34	188,30	38.958.638
05 Apr 2024	189,74	-3,42	-1,77%	190,06	191,48	188,56	41.426.861
04 Apr 2024	193,16	4,62	2,45%	188,74	194,12	188,60	97.150.448
03 Apr 2024	188,54	4,42	2,40%	183,54	189,22	183,52	59.264.878
02 Apr 2024	184,12	0,92	0,50%	181,96	185,52	181,96	92.484.550
28 Mar 2024	183,20	1,68	0,93%	183,32	185,68	182,82	51.181.353
27 Mar 2024	181,52	0,74	0,41%	179,64	183,26	179,64	61.567.435
26 Mar 2024	180,78	-0,70	-0,39%	181,00	181,82	179,98	135.903.763