BCS.BA - Barclays PLC

Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20233,900.003,900.003,823.003,848.503,848.50123
02 Jun 20233,850.003,923.503,850.003,921.003,921.00105
01 Jun 20233,775.503,816.503,767.003,807.003,807.00179
31 May 20233,635.003,684.003,630.003,670.003,670.0081
30 May 20233,844.003,844.003,761.003,774.003,774.001,781
29 May 20233,844.003,844.003,844.003,844.003,844.00-
24 May 20233,866.003,866.003,844.003,844.003,844.0071
23 May 20234,020.504,032.504,007.004,007.004,007.0023
22 May 20233,945.003,965.503,885.503,950.003,950.00120
19 May 20233,944.503,955.503,936.003,945.003,945.0061
18 May 20233,837.503,911.503,808.503,911.503,911.5053
17 May 20233,745.003,837.503,745.003,837.503,837.50287
16 May 20233,678.503,736.003,678.503,692.503,692.5065
15 May 20233,598.003,670.003,598.003,670.003,670.0057
12 May 20233,480.003,574.003,480.003,574.003,574.00134
11 May 20233,465.503,500.003,465.503,480.503,480.5024
10 May 20233,478.003,505.003,455.503,505.003,505.0080
09 May 20233,505.503,532.503,505.003,505.003,505.00194
08 May 20233,551.503,582.503,541.003,553.003,553.0019
05 May 20233,494.503,576.003,494.503,574.503,574.5064
04 May 20233,442.003,442.003,329.503,346.003,346.00115
03 May 20233,517.503,517.503,442.003,442.003,442.00209
02 May 20233,560.003,567.003,496.003,567.003,567.0070
28 Apr 20233,646.003,655.003,618.003,655.003,655.0095
27 Apr 20233,727.003,761.503,700.003,705.503,705.50288
26 Apr 20233,500.003,586.003,439.503,586.003,586.0093
25 Apr 20233,561.503,627.503,430.503,438.003,438.001,324
24 Apr 20233,464.503,574.003,434.003,571.503,571.50154
21 Apr 20233,341.503,444.003,341.503,438.003,438.00389
20 Apr 20233,290.003,334.003,275.003,309.503,309.50179
19 Apr 20233,305.003,414.003,282.503,406.503,406.50210
18 Apr 20233,201.503,297.503,201.503,286.503,286.5085
17 Apr 20233,129.003,169.503,082.003,169.503,169.50121
14 Apr 20233,169.003,183.503,132.003,152.003,152.00281
13 Apr 20233,050.503,080.003,050.503,080.003,080.0019
12 Apr 20233,038.503,058.003,021.003,027.503,027.5073
11 Apr 20233,046.003,046.003,025.003,025.003,025.00160
10 Apr 20233,063.003,063.003,024.003,041.003,041.0047
05 Apr 20232,993.503,020.502,982.503,013.003,013.00463
04 Apr 20232,981.502,989.002,958.502,985.002,985.00205
03 Apr 20232,982.003,001.502,975.002,991.502,991.50371
31 Mar 20232,905.002,929.502,866.502,919.502,919.50795
30 Mar 20232,858.002,882.502,832.002,837.502,837.50755
29 Mar 20232,728.502,760.002,728.502,755.002,755.0091
28 Mar 20232,644.502,650.002,629.002,629.002,629.00367
27 Mar 20232,638.502,662.502,628.502,658.002,658.0070
23 Mar 20232,795.002,795.002,585.002,608.002,608.00356
22 Mar 20232,790.002,817.502,750.002,764.502,764.50435
21 Mar 20232,846.002,846.002,765.502,794.502,794.50719
20 Mar 20232,714.002,729.002,674.502,674.502,674.501,335
17 Mar 20232,719.502,750.002,719.502,739.002,739.0040
16 Mar 20232,750.002,805.502,716.502,805.002,805.00190
15 Mar 20232,750.002,750.002,647.002,703.002,703.00906
14 Mar 20232,991.002,991.002,873.002,909.002,909.001,206
13 Mar 20232,844.002,887.002,824.002,887.002,887.00146
10 Mar 20232,957.003,000.502,957.002,976.002,976.0012
09 Mar 20233,046.003,086.003,002.503,002.503,002.5074
08 Mar 20233,034.003,048.003,032.003,046.003,046.0085
07 Mar 20233,066.003,066.002,994.503,033.503,033.50343
06 Mar 20233,120.003,138.003,119.503,138.003,138.0096
03 Mar 20233,109.503,112.003,085.503,112.003,112.0080
02 Mar 20233,067.503,109.503,067.503,109.503,109.5067
01 Mar 20233,107.003,127.003,107.003,109.003,109.0044
28 Feb 20233,118.003,127.003,111.503,113.503,113.5027
27 Feb 20233,057.503,078.003,057.503,078.003,078.0013
24 Feb 20233,004.003,021.503,004.003,014.003,014.00276
23 Feb 20233,095.003,102.503,030.503,050.503,050.50213
23 Feb 20230.24647 Dividend
22 Feb 20233,122.003,122.003,072.003,081.003,080.75239
17 Feb 20233,130.003,130.003,096.003,125.003,124.75100
16 Feb 20233,131.003,148.003,076.003,148.003,147.75838
15 Feb 20233,072.503,128.003,069.503,115.003,114.751,291
14 Feb 20233,426.003,426.003,426.003,426.003,425.731
13 Feb 20233,338.003,385.003,338.003,385.003,384.73300
10 Feb 20233,382.503,382.503,326.003,326.003,325.7397
09 Feb 20233,458.003,458.003,403.003,432.003,431.7312
08 Feb 20233,397.003,411.003,371.003,371.003,370.736
07 Feb 20233,360.003,360.003,347.503,358.003,357.7310
06 Feb 20233,301.003,301.003,296.503,296.503,296.242
03 Feb 20233,327.503,360.503,327.503,360.503,360.23339
02 Feb 20233,412.003,413.003,380.003,413.003,412.7358
01 Feb 20233,395.003,435.003,382.003,435.003,434.7331
31 Jan 20233,432.003,439.503,412.003,434.003,433.7337
30 Jan 20233,482.003,482.003,482.003,482.003,481.721
27 Jan 20233,444.003,444.003,424.503,424.503,424.2349
26 Jan 20233,380.003,430.503,380.003,430.003,429.7337
25 Jan 20233,245.003,313.003,245.003,313.003,312.74129
24 Jan 20233,280.003,280.003,250.003,250.003,249.7438
23 Jan 20233,250.003,270.003,250.003,270.003,269.7417
20 Jan 20233,251.003,251.003,220.503,220.503,220.24102
19 Jan 20233,171.503,171.503,171.503,171.503,171.2513
18 Jan 20233,234.503,234.503,234.503,234.503,234.24-
17 Jan 20233,234.503,234.503,234.503,234.503,234.249
16 Jan 20233,105.003,233.003,105.003,233.003,232.742
13 Jan 20233,081.003,136.003,081.003,136.003,135.7553
12 Jan 20232,900.003,010.002,900.003,010.003,009.768
11 Jan 20232,849.502,889.502,849.502,868.002,867.77314
10 Jan 20232,810.502,828.502,810.002,828.502,828.2711
09 Jan 20232,950.002,950.002,832.002,865.002,864.77293
06 Jan 20232,831.002,847.002,831.002,847.002,846.77109
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...