Lloyds Banking Group PLC (LLOY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	7.463.362	1,27%	59,12	59,12	59,78	59,60
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
04/07/2024	14.252.423	1,66%	56,18	56,12	56,97	56,92
03/07/2024	22.585.293	1,65%	55,60	55,22	56,02	55,99
02/07/2024	31.195.139	-1,08%	55,40	54,89	55,50	55,08
01/07/2024	20.274.899	1,46%	55,30	55,14	56,08	55,68
28/06/2024	32.363.780	-2,23%	56,34	54,28	56,56	54,88
27/06/2024	22.028.324	0,56%	55,88	55,78	56,24	56,13
26/06/2024	30.093.386	0,47%	55,58	55,38	55,94	55,82
25/06/2024	17.750.984	-0,57%	55,72	55,35	55,90	55,56
24/06/2024	27.397.188	0,41%	55,68	55,38	56,14	55,88
21/06/2024	13.405.980	-0,34%	56,33	54,98	56,33	55,65
20/06/2024	10.753.538	1,40%	55,22	55,10	55,86	55,84
19/06/2024	5.249.354	0,27%	54,88	54,82	55,42	55,07
18/06/2024	17.457.341	0,66%	55,05	54,42	55,12	54,92
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