Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Mexico - Delayed Quote MXN

Barclays PLC (BCSN.MX)

Compare
267.65
-20.35
(-7.07%)
At close: April 8 at 12:29:55 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Apr 8, 2025267.65267.65267.65267.65267.65411
Apr 7, 2025288.00288.00288.00288.00288.00-
Apr 4, 2025288.00288.00288.00288.00288.00-
Apr 3, 2025290.65290.65288.00288.00288.002,192
Apr 2, 2025312.60312.60312.60312.60312.60-
Apr 1, 2025312.60312.60312.60312.60312.60-
Mar 31, 2025312.60312.60312.60312.60312.60-
Mar 28, 2025312.60312.60312.60312.60312.60-
Mar 27, 2025312.60312.60312.60312.60312.60-
Mar 26, 2025312.60312.60312.60312.60312.60-
Mar 25, 2025312.60312.60312.60312.60312.60-
Mar 24, 2025312.60312.60312.60312.60312.60-
Mar 21, 2025312.60312.60312.60312.60312.60-
Mar 20, 2025312.60312.60312.60312.60312.60-
Mar 19, 2025312.60312.60312.60312.60312.60-
Mar 18, 2025312.60312.60312.60312.60312.60-
Mar 14, 2025312.60312.60312.60312.60312.60250
Mar 13, 2025302.50302.50302.50302.50302.50-
Mar 12, 2025302.50302.50302.50302.50302.50-
Mar 11, 2025302.50302.50302.50302.50302.50277
Mar 10, 2025304.00304.00300.00300.00300.002,634
Mar 7, 2025330.19330.19323.00323.00323.0037
Mar 6, 2025324.00324.00324.00324.00324.00-
Mar 5, 2025324.00324.00324.00324.00324.0020
Mar 4, 2025315.30315.30315.30315.30315.30-
Mar 3, 2025315.30315.30315.30315.30315.30-
Feb 28, 2025 5.71 Dividend
Feb 28, 2025315.30315.30315.30315.30315.30-
Feb 27, 2025315.30315.30315.30315.30315.03-
Feb 26, 2025315.30315.30315.30315.30315.03-
Feb 25, 2025315.30315.30315.30315.30315.03-
Feb 24, 2025315.30315.30315.30315.30315.03-
Feb 21, 2025315.30315.30315.30315.30315.03-
Feb 20, 2025315.30315.30315.30315.30315.03-
Feb 19, 2025315.00316.00313.70315.30315.0343,692
Feb 18, 2025297.71297.71297.71297.71297.45-
Feb 17, 2025297.71297.71297.71297.71297.45-
Feb 14, 2025297.71297.71297.71297.71297.45-
Feb 13, 2025300.28300.28297.71297.71297.4575
Feb 12, 2025305.00305.00305.00305.00304.74-
Feb 11, 2025305.00305.00305.00305.00304.74-
Feb 10, 2025305.00305.00305.00305.00304.74-
Feb 7, 2025305.00305.00305.00305.00304.74-
Feb 6, 2025305.00305.00305.00305.00304.74-
Feb 5, 2025305.00305.00305.00305.00304.74-
Feb 4, 2025305.00305.00305.00305.00304.74-
Jan 31, 2025305.00305.00305.00305.00304.74-
Jan 30, 2025305.00305.00305.00305.00304.743,220
Jan 29, 2025270.00270.00270.00270.00269.77-
Jan 28, 2025270.00270.00270.00270.00269.77-
Jan 27, 2025270.00270.00270.00270.00269.77-
Jan 24, 2025270.00270.00270.00270.00269.77-
Jan 23, 2025270.00270.00270.00270.00269.77-
Jan 22, 2025270.00270.00270.00270.00269.77-
Jan 21, 2025270.00270.00270.00270.00269.77-
Jan 20, 2025270.00270.00270.00270.00269.77-
Jan 17, 2025270.00270.00270.00270.00269.77-
Jan 16, 2025270.00270.00270.00270.00269.77-
Jan 15, 2025270.00270.00270.00270.00269.77-
Jan 14, 2025270.00270.00270.00270.00269.77-
Jan 13, 2025270.00270.00270.00270.00269.77-
Jan 10, 2025270.00270.00270.00270.00269.77-
Jan 9, 2025270.00270.00270.00270.00269.77-
Jan 8, 2025270.00270.00270.00270.00269.77-
Jan 7, 2025270.00270.00270.00270.00269.77-
Jan 6, 2025270.00270.00270.00270.00269.77-
Jan 3, 2025270.00270.00270.00270.00269.77-
Jan 2, 2025270.00270.00270.00270.00269.77-
Dec 31, 2024270.00270.00270.00270.00269.77-
Dec 30, 2024270.00270.00270.00270.00269.77-
Dec 27, 2024270.00270.00270.00270.00269.77-
Dec 26, 2024270.00270.00270.00270.00269.77-
Dec 24, 2024270.00270.00270.00270.00269.77-
Dec 23, 2024270.00270.00270.00270.00269.77-
Dec 20, 2024270.00270.00270.00270.00269.77-
Dec 19, 2024270.00270.00270.00270.00269.77-
Dec 18, 2024270.00270.00270.00270.00269.77-
Dec 17, 2024270.00270.00270.00270.00269.77-
Dec 16, 2024270.00270.00270.00270.00269.77-
Dec 13, 2024270.00270.00270.00270.00269.77-
Dec 11, 2024270.00270.00270.00270.00269.77-
Dec 10, 2024270.00270.00270.00270.00269.77-
Dec 9, 2024270.00270.00270.00270.00269.77-
Dec 6, 2024270.00270.00270.00270.00269.77-
Dec 5, 2024270.00270.00270.00270.00269.77-
Dec 4, 2024270.00270.00270.00270.00269.77-
Dec 3, 2024270.00270.00270.00270.00269.7712
Dec 2, 2024270.00270.00270.00270.00269.77-
Nov 29, 2024270.00270.00270.00270.00269.77-
Nov 28, 2024270.00270.00270.00270.00269.77-
Nov 27, 2024270.00270.00270.00270.00269.77-
Nov 26, 2024270.00270.00270.00270.00269.77-
Nov 25, 2024270.00270.00270.00270.00269.7725
Nov 22, 2024270.00270.00270.00270.00269.7740
Nov 21, 2024270.00270.00270.00270.00269.7720
Nov 20, 2024252.65252.65252.65252.65252.43-
Nov 19, 2024252.65252.65252.65252.65252.43-
Nov 15, 2024252.65252.65252.65252.65252.43-
Nov 14, 2024252.65252.65252.65252.65252.43-
Nov 13, 2024252.65252.65252.65252.65252.43-
Nov 12, 2024252.65252.65252.65252.65252.43-
Nov 11, 2024252.65252.65252.65252.65252.43-
Nov 8, 2024252.65252.65252.65252.65252.43-
Nov 7, 2024252.65252.65252.65252.65252.43-
Nov 6, 2024252.65252.65252.65252.65252.43-
Nov 5, 2024252.65252.65252.65252.65252.43-
Nov 4, 2024252.65252.65252.65252.65252.43-
Nov 1, 2024252.65252.65252.65252.65252.43-
Oct 31, 2024252.65252.65252.65252.65252.43-
Oct 30, 2024252.65252.65252.65252.65252.43-
Oct 29, 2024252.65252.65252.65252.65252.43-
Oct 28, 2024252.65252.65252.65252.65252.43-
Oct 25, 2024253.80258.29252.10252.65252.43183
Oct 24, 2024220.10220.10220.10220.10219.91-
Oct 23, 2024220.10220.10220.10220.10219.91-
Oct 22, 2024220.10220.10220.10220.10219.91-
Oct 21, 2024220.10220.10220.10220.10219.91-
Oct 18, 2024220.10220.10220.10220.10219.91-
Oct 17, 2024220.10220.10220.10220.10219.91-
Oct 16, 2024220.10220.10220.10220.10219.91-
Oct 15, 2024220.10220.10220.10220.10219.91-
Oct 14, 2024220.10220.10220.10220.10219.91-
Oct 11, 2024220.10220.10220.10220.10219.91-
Oct 10, 2024220.10220.10220.10220.10219.91-
Oct 9, 2024220.10220.10220.10220.10219.91-
Oct 8, 2024220.10220.10220.10220.10219.91-
Oct 7, 2024220.10220.10220.10220.10219.91-
Oct 4, 2024220.10220.10220.10220.10219.91-
Oct 3, 2024220.10220.10220.10220.10219.91-
Oct 2, 2024220.10220.10220.10220.10219.91-
Sep 30, 2024220.10220.10220.10220.10219.91-
Sep 27, 2024220.10220.10220.10220.10219.91-
Sep 26, 2024220.10220.10220.10220.10219.91-
Sep 25, 2024220.10220.10220.10220.10219.91-
Sep 24, 2024220.10220.10220.10220.10219.91-
Sep 23, 2024220.10220.10220.10220.10219.91-
Sep 20, 2024220.10220.10220.10220.10219.91-
Sep 19, 2024220.10220.10220.10220.10219.91-
Sep 18, 2024220.10220.10220.10220.10219.91-
Sep 17, 2024220.10220.10220.10220.10219.91-
Sep 13, 2024220.10220.10220.10220.10219.91-
Sep 12, 2024220.10220.10220.10220.10219.91-
Sep 11, 2024220.10220.10220.10220.10219.91-
Sep 10, 2024220.10220.10220.10220.10219.91-
Sep 9, 2024220.10220.10220.10220.10219.91-
Sep 6, 2024220.10220.10220.10220.10219.91-
Sep 5, 2024220.10220.10220.10220.10219.91-
Sep 4, 2024220.10220.10220.10220.10219.91-
Sep 3, 2024220.10220.10220.10220.10219.91-
Sep 2, 2024220.10220.10220.10220.10219.91-
Aug 30, 2024220.10220.10220.10220.10219.91-
Aug 29, 2024220.10220.10220.10220.10219.91-
Aug 28, 2024220.10220.10220.10220.10219.91-
Aug 27, 2024220.10220.10220.10220.10219.91-
Aug 26, 2024220.10220.10220.10220.10219.91-
Aug 23, 2024220.10220.10220.10220.10219.91-
Aug 22, 2024220.10220.10220.10220.10219.91-
Aug 21, 2024220.10220.10220.10220.10219.91-
Aug 20, 2024220.10220.10220.10220.10219.91-
Aug 19, 2024220.10220.10220.10220.10219.91-
Aug 16, 2024 3.11 Dividend
Aug 16, 2024220.10220.10220.10220.10219.91533
Aug 15, 2024206.85206.85206.85206.85206.52-
Aug 14, 2024206.85206.85206.85206.85206.52-
Aug 13, 2024206.85206.85206.85206.85206.52-
Aug 12, 2024206.85206.85206.85206.85206.52-
Aug 9, 2024206.85206.85206.85206.85206.52-
Aug 8, 2024206.85206.85206.85206.85206.52-
Aug 7, 2024206.85206.85206.85206.85206.52-
Aug 6, 2024206.85206.85206.85206.85206.52461
Aug 5, 2024221.90221.90221.90221.90221.55-
Aug 2, 2024221.90221.90221.90221.90221.55-
Aug 1, 2024221.90221.90221.90221.90221.55-
Jul 31, 2024221.90221.90221.90221.90221.55505
Jul 30, 2024204.60204.60204.60204.60204.28-
Jul 29, 2024204.60204.60204.60204.60204.28-
Jul 26, 2024204.60204.60204.60204.60204.28-
Jul 25, 2024204.60204.60204.60204.60204.28-
Jul 24, 2024204.60204.60204.60204.60204.28-
Jul 23, 2024204.60204.60204.60204.60204.28-
Jul 22, 2024204.60204.60204.60204.60204.28-
Jul 19, 2024204.60204.60204.60204.60204.28-
Jul 18, 2024204.60204.60204.60204.60204.28-
Jul 17, 2024204.60204.60204.60204.60204.28-
Jul 16, 2024204.60204.60204.60204.60204.28-
Jul 15, 2024204.60204.60204.60204.60204.28-
Jul 12, 2024204.60204.60204.60204.60204.28-
Jul 11, 2024204.60204.60204.60204.60204.28-
Jul 10, 2024204.60204.60204.60204.60204.28-
Jul 9, 2024204.60204.60204.60204.60204.28-
Jul 8, 2024204.60204.60204.60204.60204.28-
Jul 5, 2024204.60204.60204.60204.60204.28619
Jul 4, 2024193.00193.00193.00193.00192.69-
Jul 3, 2024193.00193.00193.00193.00192.69-
Jul 2, 2024193.00193.00193.00193.00192.69-
Jul 1, 2024193.00193.00193.00193.00192.69-
Jun 28, 2024193.00193.00193.00193.00192.69-
Jun 27, 2024193.00193.00193.00193.00192.69-
Jun 26, 2024193.00193.00193.00193.00192.69-
Jun 25, 2024193.00193.00193.00193.00192.69-
Jun 24, 2024193.00193.00193.00193.00192.69-
Jun 21, 2024193.00193.00193.00193.00192.69-
Jun 20, 2024192.00193.00192.00193.00192.69205
Jun 19, 2024194.66194.66194.66194.66194.35-
Jun 18, 2024194.88194.88194.66194.66194.351,020
Jun 17, 2024194.50194.50194.50194.50194.1930
Jun 14, 2024192.75194.00192.75194.00193.69624
Jun 13, 2024195.00195.00195.00195.00194.69-
Jun 12, 2024195.00195.00195.00195.00194.69-
Jun 11, 2024195.00195.00195.00195.00194.6920
Jun 10, 2024188.25188.25188.25188.25187.95-
Jun 7, 2024188.25188.25188.25188.25187.95-
Jun 6, 2024188.25188.25188.25188.25187.95-
Jun 5, 2024188.25188.25188.25188.25187.95-
Jun 4, 2024188.25188.25188.25188.25187.95-
Jun 3, 2024188.25188.25188.25188.25187.95-
May 31, 2024188.25188.25188.25188.25187.95-
May 30, 2024188.25188.25188.25188.25187.95-
May 29, 2024188.25188.25188.25188.25187.95-
May 28, 2024180.00188.25180.00188.25187.951,057
May 27, 2024175.00175.00175.00175.00174.72-
May 24, 2024175.00175.00175.00175.00174.72-
May 23, 2024175.00175.00175.00175.00174.72-
May 22, 2024175.00175.00175.00175.00174.725
May 21, 2024171.97171.97171.97171.97171.70-
May 20, 2024171.97171.97171.97171.97171.70-
May 17, 2024171.97171.97171.97171.97171.70-
May 16, 2024171.97171.97171.97171.97171.70-
May 15, 2024171.97171.97171.97171.97171.70-
May 14, 2024171.97171.97171.97171.97171.70-
May 13, 2024171.97171.97171.97171.97171.70-
May 10, 2024171.97171.97171.97171.97171.70-
May 9, 2024171.97171.97171.97171.97171.70-
May 8, 2024171.97171.97171.97171.97171.70-
May 7, 2024171.97171.97171.97171.97171.7028
May 6, 2024171.97171.97171.97171.97171.70-
May 3, 2024171.97171.97171.97171.97171.70-
May 2, 2024171.97171.97171.97171.97171.701,485
Apr 30, 2024167.50167.50167.50167.50167.23-
Apr 29, 2024167.50167.50167.50167.50167.23-
Apr 26, 2024167.50167.50167.50167.50167.23-
Apr 25, 2024167.50167.50167.50167.50167.23-
Apr 24, 2024160.00167.68160.00167.50167.2354
Apr 23, 2024132.88132.88132.88132.88132.67-
Apr 22, 2024132.88132.88132.88132.88132.67-
Apr 19, 2024132.88132.88132.88132.88132.67-
Apr 18, 2024132.88132.88132.88132.88132.67-
Apr 17, 2024132.88132.88132.88132.88132.67-
Apr 16, 2024132.88132.88132.88132.88132.67-
Apr 15, 2024132.88132.88132.88132.88132.67-
Apr 12, 2024132.88132.88132.88132.88132.67-
Apr 11, 2024132.88132.88132.88132.88132.67-
Apr 10, 2024132.88132.88132.88132.88132.67-
Apr 9, 2024132.88132.88132.88132.88132.67-
Apr 8, 2024132.88132.88132.88132.88132.67-

Related Tickers

BBVA Banco Bilbao Vizcaya Argentaria, S.A.
11.90
-0.25%
 
ING ING Groep N.V.
16.62
-1.66%
 
SAN.MC Banco Santander, S.A.
5.50
+4.98%
 
JPM JPMorgan Chase & Co.
216.87
+1.13%