Dati storici Barclays - BCY

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	3,601	3,626	3,291	3,44	68.747	-0,043	-1,19%
1 Mese	3,599	3,856	3,291	3,61	48.582	-0,041	-1,14%
3 Mesi	3,163	3,856	3,001	3,50	47.071	0,395	12,49%
6 Mesi	2,673	3,856	2,601	3,29	39.366	0,885	33,11%
1 Anno	2,096	3,856	2,057	2,84	41.465	1,46	69,75%
3 Anni	2,15	3,856	1,48	2,01	65.508	1,41	65,49%
5 Anni	0,965	3,856	0,795	1,90	71.732	2,59	268,70%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
17 Mar 2025	3,556	-0,07	-1,93%	3,581	3,595	3,518	34.341
14 Mar 2025	3,626	0,10	2,87%	3,529	3,626	3,443	43.535
13 Mar 2025	3,525	-0,02	-0,42%	3,496	3,559	3,452	69.593
12 Mar 2025	3,54	0,11	3,27%	3,419	3,54	3,419	18.747
11 Mar 2025	3,428	0,07	2,08%	3,383	3,429	3,333	33.464
10 Mar 2025	3,358	-0,29	-7,97%	3,601	3,601	3,291	178.398
07 Mar 2025	3,649	-0,03	-0,79%	3,687	3,702	3,582	77.892
06 Mar 2025	3,678	-0,05	-1,45%	3,748	3,759	3,678	25.298
05 Mar 2025	3,732	-0,01	-0,21%	3,766	3,81	3,659	38.490
04 Mar 2025	3,74	0,00	0,03%	3,786	3,833	3,569	61.916
03 Mar 2025	3,739	-0,04	-1,06%	3,797	3,856	3,739	43.383
28 Feb 2025	3,779	0,09	2,38%	3,639	3,779	3,621	54.318
27 Feb 2025	3,691	-0,05	-1,34%	3,696	3,747	3,612	39.754
26 Feb 2025	3,741	0,06	1,66%	3,699	3,784	3,653	41.886
25 Feb 2025	3,68	0,00	0,11%	3,662	3,694	3,588	43.460
24 Feb 2025	3,676	0,03	0,77%	3,641	3,709	3,60	26.542
21 Feb 2025	3,648	0,00	0,05%	3,651	3,71	3,647	25.803
20 Feb 2025	3,646	-0,06	-1,67%	3,71	3,751	3,61	27.215
19 Feb 2025	3,708	-0,04	-0,96%	3,738	3,764	3,681	27.808
18 Feb 2025	3,744	0,08	2,30%	3,665	3,744	3,651	42.053