UK markets closed
NIKKEI 225
26,871.27 +379.30 (+1.43%) HANG SENG
22,229.52 +510.46 (+2.35%) CRUDE OIL
109.40 +1.78 (+1.65%) GOLD FUTURES
1,825.10 -5.20 (-0.28%) DOW
31,460.91 -39.77 (-0.13%) BTC-GBP
16,985.77 -373.23 (-2.15%)
Barclays PLC (BCS.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
As of 02:12PM ART. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in ARS
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2022 | 1,870.00 | 1,880.00 | 1,870.00 | 1,880.00 | 1,880.00 | 22 |
| 24 Jun 2022 | 1,850.00 | 1,867.00 | 1,850.00 | 1,867.00 | 1,867.00 | 26 |
| 23 Jun 2022 | 1,808.00 | 1,820.50 | 1,808.00 | 1,815.00 | 1,815.00 | 84 |
| 22 Jun 2022 | 1,954.50 | 1,954.50 | 1,905.50 | 1,912.50 | 1,912.50 | 83 |
| 21 Jun 2022 | 1,920.00 | 1,926.00 | 1,918.00 | 1,918.00 | 1,918.00 | 136 |
| 16 Jun 2022 | 1,851.50 | 1,851.50 | 1,851.50 | 1,851.50 | 1,851.50 | 1 |
| 15 Jun 2022 | 1,905.50 | 1,916.00 | 1,881.50 | 1,906.00 | 1,906.00 | 62 |
| 14 Jun 2022 | 1,816.50 | 1,820.50 | 1,801.00 | 1,804.00 | 1,804.00 | 48 |
| 13 Jun 2022 | 1,825.00 | 1,850.00 | 1,770.50 | 1,850.00 | 1,850.00 | 58 |
| 10 Jun 2022 | 1,779.50 | 1,818.00 | 1,771.00 | 1,818.00 | 1,818.00 | 249 |
| 09 Jun 2022 | 1,763.50 | 1,822.50 | 1,763.50 | 1,812.00 | 1,812.00 | 33 |
| 08 Jun 2022 | 1,798.50 | 1,798.50 | 1,764.50 | 1,764.50 | 1,764.50 | 49 |
| 07 Jun 2022 | 1,797.50 | 1,815.00 | 1,797.50 | 1,815.00 | 1,815.00 | 49 |
| 06 Jun 2022 | 1,820.00 | 1,833.50 | 1,802.00 | 1,802.00 | 1,802.00 | 190 |
| 03 Jun 2022 | 1,744.00 | 1,758.50 | 1,744.00 | 1,746.00 | 1,746.00 | 49 |
| 02 Jun 2022 | 1,767.50 | 1,784.00 | 1,767.50 | 1,784.00 | 1,784.00 | 5 |
| 01 Jun 2022 | 1,786.50 | 1,808.00 | 1,786.50 | 1,808.00 | 1,808.00 | 4 |
| 31 May 2022 | 1,850.00 | 1,850.00 | 1,823.00 | 1,834.00 | 1,834.00 | 17 |
| 30 May 2022 | 1,776.00 | 1,846.00 | 1,776.00 | 1,788.50 | 1,788.50 | 7 |
| 27 May 2022 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | - |
| 26 May 2022 | 1,818.50 | 1,851.50 | 1,809.50 | 1,846.00 | 1,846.00 | 140 |
| 24 May 2022 | 1,750.00 | 1,780.00 | 1,750.00 | 1,780.00 | 1,780.00 | 357 |
| 23 May 2022 | 1,675.00 | 1,722.00 | 1,675.00 | 1,722.00 | 1,722.00 | 181 |
| 20 May 2022 | 1,614.00 | 1,630.00 | 1,614.00 | 1,630.00 | 1,630.00 | 4 |
| 19 May 2022 | 1,655.50 | 1,661.00 | 1,648.00 | 1,648.00 | 1,648.00 | 95 |
| 17 May 2022 | 1,671.50 | 1,684.00 | 1,650.50 | 1,683.50 | 1,683.50 | 50 |
| 16 May 2022 | 1,630.00 | 1,633.00 | 1,630.00 | 1,633.00 | 1,633.00 | 8 |
| 13 May 2022 | 1,560.00 | 1,576.00 | 1,560.00 | 1,576.00 | 1,576.00 | 104 |
| 12 May 2022 | 1,500.00 | 1,507.00 | 1,500.00 | 1,507.00 | 1,507.00 | 30 |
| 11 May 2022 | 1,520.00 | 1,520.00 | 1,500.50 | 1,500.50 | 1,500.50 | 20 |
| 10 May 2022 | 1,504.50 | 1,516.50 | 1,490.00 | 1,516.50 | 1,516.50 | 247 |
| 09 May 2022 | 1,542.00 | 1,543.00 | 1,542.00 | 1,543.00 | 1,543.00 | 21 |
| 06 May 2022 | 1,541.50 | 1,577.50 | 1,541.50 | 1,555.50 | 1,555.50 | 11 |
| 05 May 2022 | 1,595.00 | 1,595.00 | 1,546.00 | 1,547.50 | 1,547.50 | 323 |
| 04 May 2022 | 1,595.00 | 1,595.00 | 1,592.50 | 1,593.50 | 1,593.50 | 5 |
| 03 May 2022 | 1,605.00 | 1,623.00 | 1,598.00 | 1,598.50 | 1,598.50 | 20 |
| 02 May 2022 | 1,551.00 | 1,564.00 | 1,543.00 | 1,554.50 | 1,554.50 | 68 |
| 29 Apr 2022 | 1,550.00 | 1,565.50 | 1,547.00 | 1,564.00 | 1,564.00 | 30 |
| 28 Apr 2022 | 1,542.50 | 1,568.00 | 1,541.00 | 1,562.00 | 1,562.00 | 607 |
| 27 Apr 2022 | 1,540.00 | 1,550.00 | 1,520.00 | 1,520.00 | 1,520.00 | 70 |
| 26 Apr 2022 | 1,564.00 | 1,565.00 | 1,542.50 | 1,557.50 | 1,557.50 | 65 |
| 25 Apr 2022 | 1,543.00 | 1,564.00 | 1,543.00 | 1,564.00 | 1,564.00 | 74 |
| 22 Apr 2022 | 1,591.00 | 1,604.00 | 1,580.00 | 1,604.00 | 1,604.00 | 670 |
| 21 Apr 2022 | 1,532.00 | 1,590.00 | 1,530.00 | 1,590.00 | 1,590.00 | 135 |
| 20 Apr 2022 | 1,514.50 | 1,534.00 | 1,501.00 | 1,517.00 | 1,517.00 | 1,123 |
| 19 Apr 2022 | 1,475.00 | 1,489.50 | 1,475.00 | 1,489.50 | 1,489.50 | 80 |
| 18 Apr 2022 | 1,457.50 | 1,474.00 | 1,445.00 | 1,469.50 | 1,469.50 | 136 |
| 13 Apr 2022 | 1,469.00 | 1,469.00 | 1,457.50 | 1,457.50 | 1,457.50 | 659 |
| 12 Apr 2022 | 1,452.00 | 1,452.00 | 1,427.00 | 1,437.50 | 1,437.50 | 80 |
| 11 Apr 2022 | 1,490.00 | 1,490.00 | 1,454.00 | 1,454.00 | 1,454.00 | 183 |
| 08 Apr 2022 | 1,461.00 | 1,475.50 | 1,450.00 | 1,465.00 | 1,465.00 | 222 |
| 07 Apr 2022 | 1,418.00 | 1,461.00 | 1,418.00 | 1,459.50 | 1,459.50 | 256 |
| 06 Apr 2022 | 1,447.00 | 1,468.50 | 1,447.00 | 1,465.50 | 1,465.50 | 75 |
| 05 Apr 2022 | 1,500.00 | 1,500.00 | 1,477.00 | 1,478.50 | 1,478.50 | 63 |
| 04 Apr 2022 | 1,505.00 | 1,506.00 | 1,473.00 | 1,497.50 | 1,497.50 | 274 |
| 01 Apr 2022 | 1,500.00 | 1,500.00 | 1,481.50 | 1,495.50 | 1,495.50 | 278 |
| 31 Mar 2022 | 1,554.00 | 1,554.00 | 1,512.00 | 1,522.50 | 1,522.50 | 465 |
| 30 Mar 2022 | 1,601.00 | 1,601.00 | 1,558.00 | 1,567.50 | 1,567.50 | 1,769 |
| 29 Mar 2022 | 1,680.00 | 1,680.00 | 1,600.00 | 1,648.00 | 1,648.00 | 611 |
| 28 Mar 2022 | 1,621.00 | 1,621.00 | 1,580.00 | 1,580.00 | 1,580.00 | 164 |
| 25 Mar 2022 | 1,786.00 | 1,815.00 | 1,782.00 | 1,796.00 | 1,796.00 | 60 |
| 23 Mar 2022 | 1,846.00 | 1,846.00 | 1,823.50 | 1,823.50 | 1,823.50 | 73 |
| 22 Mar 2022 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 34 |
| 21 Mar 2022 | 1,791.00 | 1,793.00 | 1,770.00 | 1,790.00 | 1,790.00 | 76 |
| 18 Mar 2022 | 1,820.00 | 1,820.00 | 1,794.00 | 1,799.50 | 1,799.50 | 16 |
| 17 Mar 2022 | 1,785.00 | 1,817.00 | 1,785.00 | 1,817.00 | 1,817.00 | 806 |
| 16 Mar 2022 | 1,750.00 | 1,807.50 | 1,750.00 | 1,804.50 | 1,804.50 | 151 |
| 15 Mar 2022 | 1,662.00 | 1,662.00 | 1,577.50 | 1,577.50 | 1,577.50 | 21 |
| 14 Mar 2022 | 1,665.50 | 1,713.00 | 1,650.00 | 1,650.00 | 1,650.00 | 136 |
| 11 Mar 2022 | 1,638.00 | 1,659.50 | 1,610.00 | 1,617.00 | 1,617.00 | 123 |
| 10 Mar 2022 | 1,627.00 | 1,638.00 | 1,612.00 | 1,614.50 | 1,614.50 | 132 |
| 09 Mar 2022 | 1,699.00 | 1,726.50 | 1,685.00 | 1,685.00 | 1,685.00 | 211 |
| 08 Mar 2022 | 1,612.50 | 1,685.00 | 1,612.50 | 1,679.00 | 1,679.00 | 26 |
| 07 Mar 2022 | 1,620.00 | 1,620.00 | 1,577.00 | 1,590.50 | 1,590.50 | 53 |
| 04 Mar 2022 | 1,800.00 | 1,800.00 | 1,685.00 | 1,685.00 | 1,685.00 | 2 |
| 03 Mar 2022 | 1,900.00 | 1,900.00 | 1,836.00 | 1,836.00 | 1,836.00 | 47 |
| 03 Mar 2022 | 0.209388 Dividend | |||||
| 02 Mar 2022 | 1,916.50 | 1,951.00 | 1,913.00 | 1,951.00 | 1,950.79 | 226 |
| 25 Feb 2022 | 2,088.00 | 2,088.00 | 2,052.00 | 2,061.50 | 2,061.28 | 254 |
| 24 Feb 2022 | 2,099.50 | 2,290.00 | 2,099.50 | 2,269.50 | 2,269.26 | 54 |
| 23 Feb 2022 | 2,105.50 | 2,200.00 | 2,105.50 | 2,184.50 | 2,184.27 | 930 |
| 22 Feb 2022 | 2,170.00 | 2,170.00 | 2,088.50 | 2,088.50 | 2,088.28 | 97 |
| 21 Feb 2022 | 2,164.00 | 2,164.00 | 2,164.00 | 2,164.00 | 2,163.77 | - |
| 18 Feb 2022 | 2,193.00 | 2,193.00 | 2,159.00 | 2,164.00 | 2,163.77 | 81 |
| 17 Feb 2022 | 2,224.00 | 2,255.50 | 2,219.00 | 2,254.00 | 2,253.76 | 45 |
| 16 Feb 2022 | 2,289.00 | 2,291.00 | 2,289.00 | 2,290.50 | 2,290.25 | 555 |
| 15 Feb 2022 | 2,193.00 | 2,320.00 | 2,193.00 | 2,319.00 | 2,318.75 | 140 |
| 14 Feb 2022 | 2,310.50 | 2,310.50 | 2,273.50 | 2,275.00 | 2,274.76 | 39 |
| 11 Feb 2022 | 2,450.00 | 2,450.00 | 2,390.50 | 2,399.00 | 2,398.74 | 41 |
| 10 Feb 2022 | 2,457.00 | 2,468.00 | 2,448.00 | 2,468.00 | 2,467.74 | 98 |
| 09 Feb 2022 | 2,457.00 | 2,457.00 | 2,457.00 | 2,457.00 | 2,456.74 | 10 |
| 08 Feb 2022 | 2,482.00 | 2,482.00 | 2,452.00 | 2,474.00 | 2,473.73 | 87 |
| 07 Feb 2022 | 2,465.00 | 2,486.00 | 2,442.50 | 2,486.00 | 2,485.73 | 70 |
| 04 Feb 2022 | 2,495.00 | 2,495.00 | 2,425.00 | 2,462.50 | 2,462.24 | 193 |
| 03 Feb 2022 | 2,520.00 | 2,520.00 | 2,470.00 | 2,494.50 | 2,494.23 | 153 |
| 02 Feb 2022 | 2,490.00 | 2,490.00 | 2,480.00 | 2,480.00 | 2,479.73 | 132 |
| 01 Feb 2022 | 2,492.50 | 2,492.50 | 2,479.00 | 2,480.00 | 2,479.73 | 588 |
| 31 Jan 2022 | 2,430.00 | 2,444.00 | 2,410.00 | 2,439.50 | 2,439.24 | 225 |
| 28 Jan 2022 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | 2,584.72 | 28 |
| 27 Jan 2022 | 2,563.00 | 2,618.50 | 2,563.00 | 2,582.00 | 2,581.72 | 156 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
