Lloyds Banking Group PLC (LLOY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21-11-2024	15.853.209	-0,61%	55,42	54,78	55,46	55,14
20-11-2024	13.835.318	0,00%	55,56	55,22	55,74	55,48
19-11-2024	12.333.018	-1,49%	56,24	54,88	56,44	55,48
18-11-2024	18.238.203	0,18%	57,02	55,78	57,02	56,32
15-11-2024	21.721.960	2,59%	54,80	54,80	56,30	56,22
14-11-2024	19.870.574	0,44%	54,74	54,26	54,89	54,80
13-11-2024	36.564.754	1,07%	53,94	53,94	55,10	54,56
12-11-2024	30.108.436	-1,03%	54,09	53,86	54,67	53,98
11-11-2024	28.827.408	3,10%	53,70	53,54	54,84	54,54
08-11-2024	29.213.415	-2,97%	54,50	52,70	54,60	52,90
07-11-2024	41.313.765	-0,15%	55,14	54,32	55,28	54,52
06-11-2024	42.782.086	-0,51%	55,30	54,44	55,93	54,60
05-11-2024	29.805.237	-0,09%	54,23	54,16	55,12	54,88
04-11-2024	32.484.471	0,97%	54,32	54,32	55,65	54,93
01-11-2024	32.782.460	1,84%	53,32	53,32	54,96	54,40
31-10-2024	52.564.404	-0,82%	53,16	53,10	54,28	53,42
30-10-2024	74.819.462	-1,17%	53,66	53,22	55,02	53,86
29-10-2024	48.993.004	-2,89%	56,18	54,29	56,34	54,50
28-10-2024	78.040.902	-2,64%	56,26	55,50	57,48	56,12
25-10-2024	66.731.299	-7,15%	62,40	57,60	62,48	57,64
24-10-2024	46.874.406	0,75%	61,77	61,74	62,60	62,08
23-10-2024	43.358.278	-1,09%	62,94	60,82	63,47	61,62
22-10-2024	19.785.481	0,87%	61,40	61,40	62,41	62,30
21-10-2024	16.952.309	-0,42%	62,02	61,58	62,34	61,76
18-10-2024	20.064.641	0,45%	61,62	61,32	62,06	62,02
17-10-2024	31.129.486	1,10%	61,22	61,06	61,86	61,74
16-10-2024	19.093.862	1,78%	60,10	60,00	61,12	61,07
15-10-2024	20.044.143	0,74%	59,86	59,58	60,12	60,00
14-10-2024	9.700.960	-0,34%	59,68	59,33	59,80	59,56
11-10-2024	10.040.366	0,74%	59,34	59,19	59,80	59,76
10-10-2024	10.905.874	0,22%	59,32	59,06	59,60	59,32
09-10-2024	14.652.549	1,82%	58,30	58,26	59,30	59,19
08-10-2024	15.228.411	-1,41%	58,70	58,00	58,74	58,13
07-10-2024	14.733.436	0,58%	59,18	58,56	59,38	58,96
04-10-2024	26.439.244	1,98%	57,64	57,56	58,88	58,62
03-10-2024	20.903.380	-0,35%	57,62	56,92	58,00	57,48
02-10-2024	21.995.848	-1,23%	58,00	57,46	58,30	57,68
01-10-2024	28.568.584	-0,85%	58,77	57,70	59,36	58,40
30-09-2024	18.275.781	-0,88%	58,88	58,72	59,40	58,90
27-09-2024	10.267.844	0,75%	59,18	58,74	59,44	59,42
26-09-2024	16.830.598	1,45%	59,00	58,68	59,22	58,98
25-09-2024	14.301.030	-1,79%	59,04	58,02	59,64	58,14
24-09-2024	31.627.844	1,89%	58,54	58,46	59,38	59,20
23-09-2024	20.853.559	0,24%	58,40	57,76	58,40	58,10
20-09-2024	20.552.886	-0,99%	58,24	57,68	58,38	57,96
19-09-2024	21.873.515	1,19%	58,72	58,28	58,80	58,54
18-09-2024	14.379.530	-1,35%	58,36	57,68	58,44	57,85
17-09-2024	14.284.107	1,14%	58,50	58,36	58,88	58,64
16-09-2024	8.458.861	0,00%	57,72	57,68	58,24	57,98
13-09-2024	7.810.093	0,45%	57,98	57,62	58,26	57,98
12-09-2024	23.744.684	0,52%	58,43	57,51	58,43	57,72
11-09-2024	29.658.593	1,27%	57,40	56,76	57,56	57,42
10-09-2024	36.977.855	-0,98%	57,40	56,25	57,72	56,70
09-09-2024	27.968.682	1,60%	56,44	56,44	57,54	57,26
06-09-2024	29.868.454	-2,27%	57,56	56,32	57,66	56,36
05-09-2024	26.173.620	0,93%	56,84	56,76	58,38	57,67
04-09-2024	30.462.928	-0,21%	56,61	56,44	57,50	57,14
03-09-2024	29.168.382	-1,58%	58,22	56,98	58,54	57,26
02-09-2024	22.644.400	-0,38%	58,70	58,00	58,70	58,18
30-08-2024	17.374.624	-0,14%	58,34	58,31	58,70	58,40
29-08-2024	25.279.056	0,45%	57,98	57,96	58,78	58,48
28-08-2024	33.252.578	-1,82%	59,40	57,20	59,40	58,22
27-08-2024	11.025.926	-0,34%	59,34	58,60	59,38	59,30
26-08-2024	0	1,95%	58,46	58,46	59,58	59,50
23-08-2024	19.252.948	1,95%	58,46	58,46	59,58	59,50
22-08-2024	23.959.640	-0,03%	58,56	58,06	58,64	58,36
21-08-2024	13.581.289	0,21%	58,46	58,13	58,82	58,38
20-08-2024	13.279.103	-1,54%	59,34	58,20	59,36	58,26
19-08-2024	11.438.655	0,75%	58,78	58,54	59,18	59,17
16-08-2024	9.313.443	0,57%	58,36	58,12	58,96	58,73
15-08-2024	18.607.200	2,03%	57,56	57,28	58,46	58,40
14-08-2024	14.691.889	0,42%	57,24	57,24	57,46	57,24
13-08-2024	19.544.937	0,25%	56,94	56,49	57,24	57,00
12-08-2024	41.324.267	-0,07%	57,14	56,52	57,38	56,86
09-08-2024	20.427.423	-0,04%	57,32	56,58	57,40	56,90
08-08-2024	29.493.135	-0,25%	56,58	55,79	57,10	56,92
07-08-2024	32.954.017	3,37%	56,16	55,60	57,18	57,06
06-08-2024	42.203.577	1,25%	55,36	54,98	56,10	55,20
05-08-2024	53.829.086	-1,41%	53,41	52,74	54,69	54,52
02-08-2024	58.495.944	-1,93%	55,30	55,04	56,38	55,30
01-08-2024	52.103.268	-5,54%	58,24	56,30	58,82	56,39
31-07-2024	36.182.362	-0,05%	59,98	59,20	60,38	59,70
30-07-2024	39.682.055	-2,59%	60,76	59,70	60,88	59,73
29-07-2024	41.265.441	1,56%	60,84	60,72	61,63	61,32
26-07-2024	42.404.974	-0,46%	59,78	59,54	60,53	60,38
25-07-2024	51.098.701	1,74%	57,54	57,54	60,79	60,66
24-07-2024	26.976.382	0,34%	59,16	58,94	59,94	59,62
23-07-2024	26.734.762	0,68%	59,04	58,46	59,52	59,42
22-07-2024	24.742.200	0,24%	59,36	58,98	59,50	59,02
19-07-2024	18.511.536	-0,61%	58,92	58,86	59,54	58,88
18-07-2024	16.754.975	0,66%	59,12	59,12	59,78	59,24
17-07-2024	23.736.401	0,46%	58,66	58,52	59,10	58,85
16-07-2024	14.005.697	-0,61%	58,48	58,26	58,96	58,58
15-07-2024	9.625.872	-0,37%	58,64	58,26	59,36	58,94
12-07-2024	10.036.152	0,00%	59,64	58,64	59,68	59,16
11-07-2024	23.191.942	1,82%	58,22	57,98	59,22	59,16
10-07-2024	12.973.909	0,48%	58,22	57,86	58,46	58,10
09-07-2024	16.091.051	-2,17%	58,94	57,62	59,30	57,82
08-07-2024	22.988.821	1,41%	58,14	58,14	59,32	59,10
05-07-2024	27.117.967	2,39%	58,18	57,76	58,56	58,28