Lloyds Banking Group PLC (LLOY)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
17/06/2024 15.400.858 0,29% 54,36 53,94 54,70 54,56
14/06/2024 33.113.569 0,59% 54,00 53,28 54,42 54,40
13/06/2024 18.253.467 -1,82% 54,56 53,74 54,76 54,08
12/06/2024 27.718.358 3,09% 53,94 53,94 55,08 55,08
11/06/2024 20.589.710 -1,49% 54,52 53,32 54,62 53,43
10/06/2024 29.422.586 -1,15% 54,14 53,62 54,42 54,24
07/06/2024 26.065.133 -1,31% 55,54 54,54 55,58 54,87
06/06/2024 21.261.373 1,48% 54,62 54,50 55,72 55,60
05/06/2024 28.620.772 -1,63% 55,90 54,66 55,91 54,79
04/06/2024 30.457.225 0,40% 55,57 54,92 56,20 55,70
03/06/2024 19.521.681 0,18% 56,26 55,42 56,48 55,48
31/05/2024 26.376.639 -0,36% 55,72 55,16 55,78 55,38
30/05/2024 23.062.174 1,57% 54,34 54,30 55,70 55,58
29/05/2024 22.769.291 -1,80% 55,38 54,68 55,48 54,72
28/05/2024 31.087.356 1,83% 54,88 54,88 56,02 55,72
27/05/2024 0 -2,01% 55,22 54,22 55,22 54,72
24/05/2024 32.112.956 -2,01% 55,22 54,22 55,22 54,72
23/05/2024 26.784.908 -1,20% 56,42 55,72 56,64 55,84
22/05/2024 32.155.242 0,97% 56,00 55,92 57,22 56,52
21/05/2024 19.256.653 -0,50% 55,92 55,80 56,28 55,98
20/05/2024 11.778.665 1,39% 55,88 55,67 56,30 56,26
17/05/2024 10.953.032 1,04% 55,00 54,96 55,54 55,49
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
Ajuda

Pesquisa de títulos

Fale Connosco