Barclays PLC BCS
NYSE
$23,060,00 (%0,00)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-12 | $23,06 | +%0,48 | $23,08 | $23,23 | $23,05 | 3,53M |
| 2026-10-09 | $22,95 | %0,00 | $22,92 | $22,99 | $22,80 | 4,41M |
| 2026-10-08 | $22,95 | -%0,22 | $22,65 | $22,97 | $22,56 | 7,02M |
| 2026-10-07 | $23,00 | -%2,83 | $22,76 | $23,08 | $22,75 | 8,93M |
| 2026-10-06 | $23,67 | +%0,34 | $23,92 | $23,94 | $23,63 | 7,05M |
| 2026-10-05 | $23,59 | -%0,51 | $23,48 | $23,78 | $23,48 | 7,97M |
| 2026-10-02 | $23,71 | +%0,30 | $23,36 | $23,74 | $23,26 | 5,61M |
| 2026-10-01 | $23,64 | -%2,60 | $23,76 | $23,85 | $23,17 | 6,23M |
| 2026-09-30 | $24,27 | -%0,90 | $24,33 | $24,51 | $24,22 | 4,37M |
| 2026-09-29 | $24,49 | -%0,49 | $24,50 | $24,54 | $24,22 | 3,83M |
| 2026-09-28 | $24,61 | -%0,81 | $24,67 | $24,86 | $24,49 | 3,09M |
| 2026-09-25 | $24,81 | +%1,56 | $24,60 | $24,84 | $24,46 | 3,02M |
| 2026-09-24 | $24,43 | +%0,58 | $24,36 | $24,46 | $24,14 | 3,68M |
| 2026-09-23 | $24,29 | -%2,72 | $24,63 | $24,71 | $24,28 | 4,67M |
| 2026-09-22 | $24,97 | -%1,30 | $25,39 | $25,42 | $24,85 | 5,92M |
| 2026-09-21 | $25,30 | +%1,73 | $25,46 | $25,48 | $25,13 | 4,08M |
| 2026-09-18 | $24,87 | -%3,00 | $25,16 | $25,17 | $24,73 | 7,74M |
| 2026-09-17 | $25,64 | +%1,18 | $25,59 | $25,77 | $25,31 | 4,37M |
| 2026-09-16 | $25,34 | -%0,39 | $25,71 | $25,73 | $24,97 | 4,61M |
| 2026-09-15 | $25,44 | -%1,62 | $25,77 | $25,78 | $25,12 | 6,50M |
| 2026-09-14 | $25,86 | -%3,15 | $26,05 | $26,08 | $25,51 | 5,64M |
| 2026-09-11 | $26,70 | +%1,87 | $26,74 | $26,83 | $26,48 | 2,76M |
| 2026-09-10 | $26,21 | -%0,87 | $26,27 | $26,38 | $26,05 | 3,68M |
| 2026-09-09 | $26,44 | -%1,34 | $26,44 | $26,54 | $26,31 | 2,94M |
| 2026-09-08 | $26,80 | -%0,74 | $27,03 | $27,12 | $26,77 | 3,83M |
| 2026-09-04 | $27,00 | +%0,37 | $26,78 | $27,04 | $26,78 | 5,76M |
| 2026-09-03 | $26,90 | +%2,67 | $26,65 | $26,91 | $26,55 | 6,29M |
| 2026-09-02 | $26,20 | +%0,19 | $26,15 | $26,34 | $25,97 | 4,32M |
| 2026-09-01 | $26,15 | -%1,84 | $26,21 | $26,49 | $26,07 | 2,46M |
| 2026-08-31 | $26,64 | -%0,82 | $26,85 | $26,90 | $26,58 | 2,36M |
| 2026-08-28 | $26,86 | -%0,04 | $26,74 | $26,99 | $26,69 | 2,78M |
| 2026-08-27 | $26,87 | -%0,96 | $27,00 | $27,10 | $26,72 | 1,82M |
| 2026-08-26 | $27,13 | -%0,37 | $27,30 | $27,30 | $27,05 | 2,41M |
| 2026-08-25 | $27,23 | +%0,96 | $27,01 | $27,28 | $26,87 | 1,66M |
| 2026-08-24 | $26,97 | +%0,52 | $26,87 | $27,03 | $26,84 | 2,48M |
| 2026-08-21 | $26,83 | +%1,28 | $26,87 | $26,96 | $26,73 | 2,40M |
| 2026-08-20 | $26,49 | -%1,41 | $26,89 | $26,95 | $26,47 | 2,32M |
| 2026-08-19 | $26,87 | -%1,83 | $27,48 | $27,48 | $26,82 | 3,18M |
| 2026-08-18 | $27,37 | -%1,55 | $27,47 | $27,60 | $27,26 | 2,63M |
| 2026-08-17 | $27,80 | -%1,21 | $27,99 | $28,07 | $27,79 | 2,77M |
| 2026-08-14 | $28,14 | +%0,18 | $28,25 | $28,29 | $28,06 | 2,11M |
| 2026-08-13 | $28,09 | +%0,18 | $28,25 | $28,28 | $27,95 | 2,71M |
| 2026-08-12 | $28,04 | +%0,72 | $28,01 | $28,14 | $27,92 | 2,60M |
| 2026-08-11 | $27,84 | -%0,50 | $27,93 | $28,14 | $27,84 | 1,83M |
| 2026-08-10 | $27,98 | +%0,18 | $27,87 | $28,06 | $27,80 | 2,43M |
| 2026-08-07 | $27,93 | -%0,89 | $28,15 | $28,17 | $27,82 | 1,94M |
| 2026-08-06 | $28,18 | -%0,98 | $28,62 | $28,69 | $28,11 | 2,12M |
| 2026-08-05 | $28,46 | +%1,57 | $28,22 | $28,62 | $28,20 | 4,94M |
| 2026-08-04 | $28,02 | +%0,68 | $28,03 | $28,26 | $27,97 | 4,18M |
| 2026-08-03 | $27,83 | +%1,20 | $27,73 | $27,85 | $27,55 | 3,40M |
| 2026-07-31 | $27,50 | -%0,72 | $27,49 | $27,67 | $27,11 | 4,95M |
| 2026-07-30 | $27,70 | +%6,33 | $27,27 | $27,76 | $27,21 | 4,81M |
| 2026-07-29 | $26,05 | -%3,45 | $26,28 | $26,57 | $26,02 | 7,32M |
| 2026-07-28 | $26,98 | -%5,53 | $26,50 | $27,11 | $26,15 | 12,00M |
| 2026-07-27 | $28,56 | +%2,33 | $28,60 | $28,67 | $28,05 | 7,56M |
| 2026-07-24 | $27,91 | +%0,90 | $27,84 | $28,13 | $27,73 | 4,89M |
| 2026-07-23 | $27,66 | -%1,67 | $27,38 | $27,81 | $27,34 | 5,93M |
| 2026-07-22 | $28,13 | +%0,72 | $28,27 | $28,34 | $28,13 | 4,05M |
| 2026-07-21 | $27,93 | +%2,53 | $27,75 | $28,13 | $27,52 | 5,55M |
| 2026-07-20 | $27,24 | -%2,08 | $27,81 | $27,92 | $27,22 | 7,05M |
| 2026-07-17 | $27,82 | -%1,45 | $27,24 | $27,94 | $27,14 | 7,50M |
| 2026-07-16 | $28,23 | -%0,42 | $28,10 | $28,30 | $27,92 | 8,14M |
| 2026-07-15 | $28,35 | +%2,98 | $28,00 | $28,40 | $27,94 | 4,45M |
| 2026-07-14 | $27,53 | +%0,88 | $27,56 | $28,15 | $27,33 | 6,62M |
| 2026-07-13 | $27,29 | -%0,69 | $27,32 | $27,37 | $27,07 | 4,00M |
| 2026-07-10 | $27,48 | +%0,88 | $27,43 | $27,65 | $27,32 | 3,84M |
| 2026-07-09 | $27,24 | +%1,68 | $27,19 | $27,37 | $27,08 | 2,69M |
| 2026-07-08 | $26,79 | -%2,26 | $27,09 | $27,17 | $26,54 | 5,20M |
| 2026-07-07 | $27,41 | -%3,52 | $27,86 | $28,02 | $27,39 | 3,60M |
| 2026-07-06 | $28,41 | +%2,30 | $28,08 | $28,43 | $28,07 | 3,52M |
| 2026-07-02 | $27,77 | +%1,83 | $27,89 | $28,00 | $27,47 | 5,86M |
| 2026-07-01 | $27,27 | +%1,53 | $27,01 | $27,46 | $26,93 | 3,48M |
| 2026-06-30 | $26,86 | %0,00 | $26,97 | $27,08 | $26,71 | 4,64M |
| 2026-06-29 | $26,86 | +%0,52 | $26,95 | $26,96 | $26,67 | 3,76M |
| 2026-06-26 | $26,72 | -%2,12 | $26,95 | $27,05 | $26,63 | 4,39M |
| 2026-06-25 | $27,30 | +%2,63 | $27,34 | $27,60 | $27,13 | 4,55M |
| 2026-06-24 | $26,60 | -%1,55 | $26,88 | $26,92 | $26,52 | 4,69M |
| 2026-06-23 | $27,02 | -%0,99 | $27,06 | $27,25 | $26,97 | 4,51M |
| 2026-06-22 | $27,29 | +%3,72 | $27,21 | $27,42 | $27,12 | 4,52M |
| 2026-06-18 | $26,31 | -%0,08 | $26,68 | $26,71 | $26,30 | 5,88M |
| 2026-06-17 | $26,33 | +%1,35 | $26,85 | $27,11 | $26,17 | 7,15M |
| 2026-06-16 | $25,98 | +%1,33 | $26,16 | $26,28 | $25,87 | 6,74M |
| 2026-06-15 | $25,64 | +%0,67 | $25,93 | $25,99 | $25,61 | 3,83M |
| 2026-06-12 | $25,47 | +%2,91 | $25,24 | $25,47 | $25,08 | 5,60M |
| 2026-06-11 | $24,75 | +%4,70 | $23,96 | $24,80 | $23,83 | 6,49M |
| 2026-06-10 | $23,64 | -%2,80 | $24,08 | $24,12 | $23,64 | 5,83M |
| 2026-06-09 | $24,32 | +%0,37 | $24,74 | $24,81 | $23,77 | 5,49M |
| 2026-06-08 | $24,23 | -%0,16 | $24,48 | $24,58 | $24,21 | 4,37M |
| 2026-06-05 | $24,27 | -%2,96 | $24,67 | $24,81 | $24,13 | 5,62M |
| 2026-06-04 | $25,01 | +%1,30 | $24,75 | $25,02 | $24,68 | 3,57M |