Dati storici Barclays - BARC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	258,25	261,75	249,45	258,38	33.456.964	0,05	0,02%
1 Mese	246,70	263,15	235,00	248,84	51.625.969	11,60	4,70%
3 Mesi	223,00	263,15	213,95	236,06	42.168.334	35,30	15,83%
6 Mesi	215,35	263,15	196,44	224,38	48.971.292	42,95	19,94%
1 Anno	141,50	263,15	136,50	193,63	54.957.837	116,80	82,54%
3 Anni	191,54	263,15	128,16	172,12	51.470.743	66,76	34,85%
5 Anni	167,40	263,15	73,04	160,07	52.575.598	90,90	54,30%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Nov 2024	258,95	3,10	1,21%	256,85	260,80	256,85	31.099.703
19 Nov 2024	255,85	-5,00	-1,92%	260,35	261,45	253,30	37.341.175
18 Nov 2024	260,85	1,50	0,58%	259,45	261,75	258,65	33.661.503
15 Nov 2024	259,35	2,75	1,07%	253,95	259,35	249,45	39.732.913
14 Nov 2024	256,60	-2,25	-0,87%	258,25	258,65	255,55	25.449.524
13 Nov 2024	258,85	1,35	0,52%	256,85	263,15	256,65	37.159.704
12 Nov 2024	257,50	-3,15	-1,21%	257,50	260,50	256,50	35.439.870
11 Nov 2024	260,65	9,15	3,64%	254,30	261,60	253,80	47.229.326
08 Nov 2024	251,50	-2,35	-0,93%	251,90	253,85	248,40	29.472.377
07 Nov 2024	253,85	-4,30	-1,67%	259,30	259,70	253,70	37.090.874
06 Nov 2024	258,15	13,25	5,41%	250,95	258,15	250,90	91.455.648
05 Nov 2024	244,90	1,40	0,57%	242,75	245,45	242,15	28.590.158
04 Nov 2024	243,50	2,90	1,21%	239,35	245,70	239,20	133.615.999
01 Nov 2024	240,60	3,10	1,31%	235,70	242,15	235,45	35.064.162
31 Ott 2024	237,50	-4,60	-1,90%	239,15	242,40	236,20	51.087.745
30 Ott 2024	242,10	3,30	1,38%	237,00	247,30	236,90	52.249.801
29 Ott 2024	238,80	-3,00	-1,24%	242,70	244,00	237,50	83.287.631
28 Ott 2024	241,80	0,40	0,17%	240,40	242,15	235,00	38.998.960
25 Ott 2024	241,40	-6,65	-2,68%	248,80	250,40	241,40	99.997.396
24 Ott 2024	248,05	9,90	4,16%	246,70	251,25	240,90	64.494.910
23 Ott 2024	238,15	-4,05	-1,67%	242,80	244,10	237,85	30.653.722
22 Ott 2024	242,20	2,45	1,02%	238,65	242,20	237,30	32.138.163
21 Ott 2024	239,75	-2,50	-1,03%	241,85	243,25	239,75	25.131.062