Lloyds Banking Group PLC (LLOY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 16-05-2024 |
24.265.756 |
0,77%
|
54,52
|
54,19
|
54,98
|
54,92
|
| 15-05-2024 |
19.097.697 |
-0,11%
|
54,70
|
54,26
|
54,80
|
54,50
|
| 14-05-2024 |
19.291.621 |
0,78%
|
54,16
|
54,16
|
54,62
|
54,56
|
| 13-05-2024 |
17.201.595 |
-0,18%
|
54,26
|
54,10
|
54,54
|
54,14
|
| 10-05-2024 |
11.875.216 |
0,59%
|
54,30
|
54,00
|
54,48
|
54,24
|
| 09-05-2024 |
16.551.152 |
0,11%
|
54,30
|
53,69
|
54,30
|
53,92
|
| 08-05-2024 |
23.374.048 |
0,41%
|
53,98
|
53,58
|
54,36
|
53,86
|
| 07-05-2024 |
34.116.218 |
2,64%
|
53,08
|
52,94
|
54,22
|
53,64
|
| 06-05-2024 |
0 |
0,35%
|
52,30
|
52,20
|
52,90
|
52,26
|
| 03-05-2024 |
23.054.646 |
0,35%
|
52,30
|
52,20
|
52,90
|
52,26
|
| 02-05-2024 |
31.578.468 |
-0,19%
|
52,07
|
52,05
|
52,74
|
52,08
|
| 01-05-2024 |
19.594.902 |
0,46%
|
52,24
|
51,92
|
52,84
|
52,18
|
| 30-04-2024 |
20.998.323 |
0,06%
|
51,90
|
51,90
|
52,34
|
51,94
|
| 29-04-2024 |
19.528.323 |
-0,63%
|
52,64
|
51,74
|
52,86
|
51,91
|
| 26-04-2024 |
31.990.068 |
1,79%
|
51,12
|
51,10
|
52,58
|
52,24
|
| 25-04-2024 |
30.476.098 |
-1,00%
|
51,58
|
50,92
|
52,20
|
51,32
|
| 24-04-2024 |
75.032.563 |
1,09%
|
50,34
|
49,63
|
53,21
|
51,84
|
| 23-04-2024 |
35.408.979 |
0,16%
|
51,40
|
50,88
|
51,60
|
51,28
|
| 22-04-2024 |
27.525.262 |
0,63%
|
51,38
|
51,11
|
51,72
|
51,20
|
| 19-04-2024 |
25.805.436 |
-0,04%
|
50,64
|
50,20
|
51,06
|
50,88
|
| 18-04-2024 |
23.639.043 |
0,57%
|
50,65
|
50,64
|
51,28
|
50,90
|
| 17-04-2024 |
29.437.862 |
2,20%
|
49,67
|
49,67
|
50,74
|
50,61
|
| 16-04-2024 |
43.924.577 |
-3,13%
|
50,07
|
49,43
|
50,26
|
49,52
|
| 15-04-2024 |
29.453.640 |
-0,16%
|
50,96
|
50,96
|
51,72
|
51,12
|
| 12-04-2024 |
29.745.818 |
1,11%
|
51,10
|
51,04
|
51,72
|
51,20
|
| 11-04-2024 |
43.066.218 |
-4,63%
|
51,32
|
50,30
|
51,54
|
50,64
|
| 10-04-2024 |
26.365.255 |
0,19%
|
53,28
|
52,46
|
53,59
|
53,10
|
| 09-04-2024 |
27.241.530 |
-1,38%
|
53,68
|
52,70
|
53,80
|
53,00
|
| 08-04-2024 |
24.024.388 |
1,09%
|
53,34
|
53,34
|
54,06
|
53,74
|
| 05-04-2024 |
31.354.120 |
-1,34%
|
53,47
|
52,88
|
53,55
|
53,16
|
| 04-04-2024 |
33.074.704 |
2,82%
|
52,78
|
52,50
|
54,02
|
53,88
|
| 03-04-2024 |
31.311.057 |
0,96%
|
51,67
|
51,67
|
52,46
|
52,40
|
| 02-04-2024 |
30.507.451 |
0,37%
|
51,52
|
51,42
|
52,40
|
51,90
|
| 01-04-2024 |
0 |
0,04%
|
52,23
|
51,57
|
52,42
|
51,71
|
| 28-03-2024 |
31.156.785 |
0,04%
|
52,23
|
51,57
|
52,42
|
51,71
|
| 27-03-2024 |
38.356.342 |
-0,01%
|
51,56
|
51,375
|
52,265
|
51,69
|
| 26-03-2024 |
28.869.700 |
-0,28%
|
51,53
|
51,49
|
52,10
|
51,695
|
| 25-03-2024 |
19.804.742 |
-0,79%
|
52,04
|
51,66
|
52,22
|
51,84
|
| 22-03-2024 |
41.126.583 |
1,40%
|
51,80
|
51,49
|
52,67
|
52,255
|
| 21-03-2024 |
45.020.766 |
3,03%
|
51,195
|
50,66
|
51,89
|
51,535
|
| 20-03-2024 |
20.368.687 |
0,99%
|
49,725
|
49,48
|
50,23
|
50,02
|
| 19-03-2024 |
29.972.807 |
0,23%
|
49,205
|
48,81
|
49,59
|
49,53
|
| 18-03-2024 |
25.036.127 |
-0,56%
|
49,395
|
49,13
|
49,665
|
49,415
|
| 15-03-2024 |
36.017.871 |
0,95%
|
49,205
|
49,205
|
49,92
|
49,695
|
| 14-03-2024 |
36.087.160 |
-0,18%
|
49,145
|
48,955
|
49,61
|
49,23
|
| 13-03-2024 |
26.239.954 |
-0,39%
|
49,585
|
48,96
|
50,01
|
49,32
|
| 12-03-2024 |
41.241.754 |
1,05%
|
49,30
|
49,29
|
50,03
|
49,515
|
| 11-03-2024 |
36.280.568 |
0,77%
|
48,33
|
48,275
|
49,13
|
49,00
|
| 08-03-2024 |
40.741.320 |
-0,25%
|
48,72
|
48,335
|
49,075
|
48,625
|
| 07-03-2024 |
45.405.860 |
0,69%
|
48,575
|
48,2775
|
49,03
|
48,7475
|
| 06-03-2024 |
41.781.130 |
1,14%
|
47,94
|
47,94
|
48,575
|
48,415
|
| 05-03-2024 |
29.926.873 |
1,06%
|
47,155
|
47,00
|
47,95
|
47,87
|
| 04-03-2024 |
27.967.935 |
-0,04%
|
47,04
|
46,905
|
47,63
|
47,37
|
| 01-03-2024 |
30.383.888 |
1,41%
|
47,205
|
47,125
|
47,755
|
47,39
|
| 29-02-2024 |
32.415.922 |
0,23%
|
46,575
|
46,545
|
47,505
|
46,73
|
| 28-02-2024 |
25.460.672 |
0,58%
|
46,30
|
46,27
|
46,755
|
46,625
|
| 27-02-2024 |
32.003.149 |
0,98%
|
45,555
|
45,555
|
46,515
|
46,355
|
| 26-02-2024 |
29.640.426 |
1,01%
|
45,505
|
45,485
|
46,195
|
45,905
|
| 23-02-2024 |
36.779.378 |
-1,08%
|
45,905
|
45,385
|
46,15
|
45,445
|
| 22-02-2024 |
74.981.331 |
6,24%
|
43,13
|
42,365
|
46,185
|
45,94
|
| 21-02-2024 |
26.697.699 |
-0,84%
|
43,78
|
43,085
|
43,88
|
43,24
|
| 20-02-2024 |
25.836.980 |
1,88%
|
42,88
|
42,77
|
43,74
|
43,605
|
| 19-02-2024 |
13.249.083 |
-1,04%
|
43,33
|
42,635
|
43,38
|
42,8025
|
| 16-02-2024 |
49.472.598 |
4,27%
|
41,735
|
41,28
|
43,315
|
43,25
|
| 15-02-2024 |
15.716.345 |
0,25%
|
41,19
|
41,0625
|
41,725
|
41,48
|
| 14-02-2024 |
20.828.700 |
0,44%
|
41,145
|
41,145
|
41,7625
|
41,375
|
| 13-02-2024 |
33.905.327 |
-0,69%
|
41,305
|
41,0025
|
41,87
|
41,195
|
| 12-02-2024 |
20.478.503 |
0,30%
|
41,65
|
41,20
|
41,91
|
41,48
|
| 09-02-2024 |
20.534.949 |
-0,25%
|
41,4825
|
41,235
|
41,635
|
41,355
|
| 08-02-2024 |
18.245.901 |
-0,30%
|
41,55
|
41,425
|
42,015
|
41,46
|
| 07-02-2024 |
27.011.378 |
-0,78%
|
41,835
|
41,495
|
42,185
|
41,585
|
| 06-02-2024 |
16.421.535 |
0,01%
|
42,16
|
41,6275
|
42,32
|
41,91
|
| 05-02-2024 |
31.076.422 |
-0,98%
|
41,905
|
41,04
|
42,60
|
41,905
|
| 02-02-2024 |
21.923.579 |
-0,02%
|
42,73
|
42,29
|
43,025
|
42,32
|
| 01-02-2024 |
33.109.357 |
-0,54%
|
42,19
|
41,995
|
43,40
|
42,33
|
| 31-01-2024 |
23.377.205 |
-1,18%
|
42,46
|
42,39
|
42,78
|
42,56
|
| 30-01-2024 |
32.381.427 |
1,97%
|
42,49
|
42,405
|
43,0675
|
43,0675
|
| 29-01-2024 |
11.222.489 |
-0,03%
|
42,135
|
41,89
|
42,42
|
42,235
|
| 26-01-2024 |
33.190.285 |
2,10%
|
41,725
|
41,405
|
42,6475
|
42,2475
|
| 25-01-2024 |
37.794.995 |
-1,80%
|
41,935
|
41,26
|
41,96
|
41,38
|
| 24-01-2024 |
36.069.962 |
-2,39%
|
43,195
|
41,985
|
43,4875
|
42,14
|
| 23-01-2024 |
18.359.099 |
-0,85%
|
43,7125
|
43,0875
|
43,86
|
43,17
|
| 22-01-2024 |
17.154.933 |
2,30%
|
43,035
|
43,035
|
43,77
|
43,54
|
| 19-01-2024 |
16.170.747 |
0,13%
|
42,78
|
42,38
|
43,00
|
42,56
|
| 18-01-2024 |
18.368.757 |
0,97%
|
42,19
|
42,17
|
42,845
|
42,505
|
| 17-01-2024 |
31.091.306 |
-2,47%
|
42,625
|
41,985
|
42,655
|
42,095
|
| 16-01-2024 |
22.923.518 |
-1,64%
|
43,58
|
43,02
|
43,58
|
43,16
|
| 15-01-2024 |
25.907.594 |
-2,52%
|
44,615
|
43,82
|
44,74
|
43,88
|
| 12-01-2024 |
22.428.781 |
-0,51%
|
45,49
|
44,9875
|
46,01
|
45,015
|
| 11-01-2024 |
34.456.119 |
-3,73%
|
47,095
|
45,245
|
47,215
|
45,245
|
| 10-01-2024 |
8.104.101 |
-1,40%
|
47,435
|
46,905
|
47,535
|
47,00
|
| 09-01-2024 |
13.361.069 |
0,54%
|
47,635
|
47,445
|
47,79
|
47,665
|
| 08-01-2024 |
10.522.104 |
0,53%
|
47,205
|
46,94
|
47,445
|
47,41
|
| 05-01-2024 |
20.875.791 |
-1,01%
|
47,275
|
46,755
|
47,475
|
47,16
|
| 04-01-2024 |
19.719.459 |
0,55%
|
47,355
|
47,095
|
47,68
|
47,64
|
| 03-01-2024 |
17.833.831 |
-1,25%
|
47,995
|
47,30
|
48,205
|
47,38
|
| 02-01-2024 |
19.479.974 |
0,69%
|
47,87
|
47,715
|
48,205
|
47,98
|
| 29-12-2023 |
7.861.626 |
-0,77%
|
47,70
|
47,61
|
47,925
|
47,65
|
| 28-12-2023 |
9.469.437 |
-0,25%
|
48,19
|
47,83
|
48,225
|
48,02
|
| 27-12-2023 |
13.961.560 |
0,35%
|
47,96
|
47,805
|
48,38
|
48,14
|
Por favor leia o