Premium
Barclays PLC (BCS)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9425 | -3.49009442696 | 27.005 | 28.43 | 26.0625 | 4116795 | 27.72259005 | DR |
| 4 | 1.9825 | 8.23297342193 | 24.08 | 28.43 | 23.635 | 4944185 | 26.40097102 | DR |
| 12 | 2.1425 | 8.95693979933 | 23.92 | 28.43 | 22.19 | 5591044 | 24.38368574 | DR |
| 26 | 0.1125 | 0.433526011561 | 25.95 | 28.43 | 19.835 | 6804813 | 23.93039099 | DR |
| 52 | 7.7425 | 42.2625545852 | 18.32 | 28.43 | 18.14 | 7964622 | 21.9440283 | DR |
| 156 | 18.4525 | 242.477003942 | 7.61 | 28.43 | 6.23 | 12138088 | 13.82696712 | DR |
| 260 | 16.7225 | 179.041755889 | 9.34 | 28.43 | 5.885 | 9956912 | 12.30923495 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 26.79 | -0.62 | -2.26 | 27.09 | 27.165 | 26.54 | 5195835 |
| 1783464000 | 27.41 | -1 | -3.52 | 27.86 | 28.02 | 27.39 | 3601858 |
| 1783377600 | 28.41 | 0.64 | 2.30 | 28.08 | 28.43 | 28.07 | 3524723 |
| 1783032000 | 27.77 | 0.5 | 1.83 | 27.87 | 28 | 27.47 | 5860873 |
| 1782945600 | 27.27 | 0.41 | 1.53 | 27.005 | 27.46 | 26.925 | 3479724 |
| 1782859200 | 26.86 | 0 | 0.00 | 26.97 | 27.075 | 26.705 | 4636075 |
| 1782772800 | 26.86 | 0.14 | 0.52 | 26.95 | 26.96 | 26.665 | 3755215 |
| 1782513600 | 26.72 | -0.58 | -2.12 | 26.95 | 27.05 | 26.625 | 4388601 |
| 1782427200 | 27.3 | 0.7 | 2.63 | 27.34 | 27.595 | 27.13 | 4547608 |
| 1782340800 | 26.6 | -0.42 | -1.55 | 26.88 | 26.92 | 26.515 | 4686004 |
| 1782254400 | 27.02 | -0.27 | -0.99 | 27.06 | 27.245 | 26.965 | 4506599 |
| 1782168000 | 27.29 | 0.98 | 3.72 | 27.21 | 27.415 | 27.12 | 4521477 |
| 1781822400 | 26.31 | -0.02 | -0.08 | 26.68 | 26.71 | 26.295 | 5869341 |
| 1781736000 | 26.33 | 0.35 | 1.35 | 26.85 | 27.11 | 26.17 | 7145778 |
| 1781649600 | 25.98 | 0.34 | 1.33 | 26.16 | 26.28 | 25.87 | 6744613 |
| 1781563200 | 25.64 | 0.17 | 0.67 | 25.93 | 25.985 | 25.61 | 3832818 |
| 1781304000 | 25.47 | 0.72 | 2.91 | 25.24 | 25.47 | 25.075 | 5597421 |
| 1781217600 | 24.75 | 1.11 | 4.70 | 23.96 | 24.795 | 23.83 | 6490894 |
| 1781131200 | 23.64 | -0.68 | -2.80 | 24.08 | 24.115 | 23.635 | 5834279 |
| 1781044800 | 24.32 | 0.09 | 0.37 | 24.74 | 24.81 | 23.765 | 5486440 |
| 1780958400 | 24.23 | -0.04 | -0.16 | 24.48 | 24.58 | 24.21 | 4373719 |
| 1780699200 | 24.27 | -0.74 | -2.96 | 24.67 | 24.81 | 24.1299 | 5619431 |
| 1780612800 | 25.01 | 0.32 | 1.30 | 24.75 | 25.015 | 24.68 | 3570067 |
| 1780526400 | 24.69 | -0.59 | -2.33 | 25.01 | 25.01 | 24.58 | 4707443 |
| 1780440000 | 25.28 | 0.76 | 3.10 | 24.895 | 25.37 | 24.855 | 5288455 |
| 1780353600 | 24.52 | -0.01 | -0.04 | 24.19 | 24.55 | 24.11 | 5511276 |
| 1780094400 | 24.53 | 0.19 | 0.78 | 24.62 | 24.935 | 24.49 | 4922389 |
| 1780008000 | 24.34 | -0.22 | -0.90 | 24.15 | 24.45 | 24 | 4643826 |
| 1779921600 | 24.56 | 0.03 | 0.12 | 24.67 | 24.755 | 24.4 | 4357550 |
| 1779835200 | 24.53 | 0.7 | 2.94 | 24.52 | 24.645 | 24.2751 | 4157189 |
| 1779489600 | 23.83 | -0.14 | -0.58 | 24 | 24.0699 | 23.785 | 3667006 |
| 1779403200 | 23.97 | 0.1 | 0.42 | 23.51 | 24.105 | 23.44 | 4172979 |
| 1779316800 | 23.87 | 1.24 | 5.48 | 22.99 | 23.88 | 22.95 | 7052881 |
| 1779230400 | 22.63 | -0.31 | -1.35 | 22.85 | 22.965 | 22.6 | 4639841 |
| 1779144000 | 22.94 | 0.41 | 1.82 | 22.82 | 23.045 | 22.75 | 5893706 |
| 1778884800 | 22.53 | -0.48 | -2.09 | 22.53 | 22.655 | 22.425 | 5609625 |
| 1778798400 | 23.01 | 0.17 | 0.74 | 23.24 | 23.46 | 22.945 | 6516664 |
| 1778712000 | 22.84 | 0.11 | 0.48 | 22.56 | 22.965 | 22.535 | 5809061 |
| 1778625600 | 22.73 | -0.44 | -1.90 | 22.25 | 22.775 | 22.19 | 8199686 |
| 1778539200 | 23.17 | -0.54 | -2.28 | 23.59 | 23.6 | 23.055 | 8909074 |
| 1778280000 | 23.71 | 0.42 | 1.80 | 23.92 | 23.98 | 23.6 | 6329522 |
| 1778193600 | 23.29 | -0.73 | -3.04 | 24.05 | 24.08 | 23.26 | 6220173 |
| 1778107200 | 24.02 | 1.19 | 5.21 | 24.16 | 24.26 | 23.9 | 6002110 |
| 1778020800 | 22.83 | -0.02 | -0.09 | 22.96 | 23.06 | 22.53 | 5999251 |
| 1777934400 | 22.85 | -0.58 | -2.48 | 23.63 | 23.63 | 22.755 | 4465819 |
| 1777675200 | 23.43 | 0.02 | 0.09 | 23.42 | 23.73 | 23.33 | 6114541 |
| 1777588800 | 23.41 | 0.41 | 1.78 | 23.155 | 23.54 | 23.03 | 7459560 |
| 1777502400 | 23 | 0 | 0.00 | 23.1 | 23.28 | 22.85 | 7982897 |
| 1777416000 | 23 | -0.09 | -0.39 | 22.92 | 23.145 | 22.79 | 5375575 |
| 1777329600 | 23.09 | 0.14 | 0.61 | 23.08 | 23.25 | 23.045 | 5368365 |
| 1777070400 | 22.95 | 0.18 | 0.79 | 22.87 | 23.036 | 22.735 | 5205563 |
| 1776984000 | 22.77 | -0.55 | -2.36 | 23.07 | 23.1651 | 22.5 | 6633108 |
| 1776897600 | 23.32 | -0.09 | -0.38 | 23.58 | 23.6 | 23.265 | 5324917 |
| 1776811200 | 23.41 | -0.65 | -2.70 | 23.98 | 24.1 | 23.36 | 7475599 |
| 1776724800 | 24.06 | -0.24 | -0.99 | 24.06 | 24.175 | 23.825 | 7048236 |
| 1776465600 | 24.3 | 0.8 | 3.40 | 24.43 | 24.73 | 24.26 | 9224628 |
| 1776379200 | 23.5 | -0.41 | -1.71 | 24.12 | 24.135 | 23.495 | 8071855 |
| 1776292800 | 23.91 | -0.01 | -0.04 | 23.92 | 24.06 | 23.832 | 6284143 |
| 1776206400 | 23.92 | 0.09 | 0.38 | 23.95 | 24.08 | 23.86 | 9166878 |
| 1776120000 | 23.83 | 0.1 | 0.42 | 23.35 | 23.855 | 23.235 | 7528861 |
| 1775860800 | 23.73 | 0.33 | 1.41 | 23.9 | 23.915 | 23.655 | 7406210 |
| 1775774400 | 23.4 | -0.11 | -0.47 | 23.2 | 23.595 | 23.095 | 5702592 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
