Lloyds Banking Group PLC (LLOY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
26-12-2023	14.715.500	1,80%	47,3125	47,195	48,065	47,97
22-12-2023	14.715.500	1,80%	47,3125	47,195	48,065	47,97
21-12-2023	9.346.815	-0,87%	46,92	46,69	47,215	47,1225
20-12-2023	29.492.825	1,48%	47,415	46,84	47,80	47,535
19-12-2023	13.523.955	-0,42%	46,755	46,62	46,98	46,8425
18-12-2023	16.228.410	-0,10%	46,855	46,61	47,145	47,04
15-12-2023	19.869.255	-1,14%	47,6475	46,95	47,82	47,085
14-12-2023	38.882.006	2,84%	46,61	46,575	48,07	47,63
13-12-2023	21.015.731	0,84%	45,995	45,925	46,47	46,315
12-12-2023	21.671.958	-0,49%	46,295	45,565	46,305	45,93
11-12-2023	15.127.034	-0,58%	46,20	45,415	46,345	46,155
08-12-2023	25.957.652	1,72%	45,955	45,73	46,70	46,425
07-12-2023	21.069.951	-0,48%	45,425	45,185	45,6825	45,64
06-12-2023	28.961.782	1,80%	45,05	44,96	46,005	45,86
05-12-2023	23.922.830	-0,04%	44,74	44,61	45,15	45,05
04-12-2023	23.560.267	1,58%	44,47	44,47	45,085	45,07
01-12-2023	21.833.516	2,16%	43,73	43,605	44,465	44,37
30-11-2023	30.595.069	-0,21%	43,645	43,07	43,755	43,43
29-11-2023	29.600.478	2,55%	42,25	42,16	43,5975	43,52
28-11-2023	19.043.804	1,04%	42,425	42,145	42,51	42,44
27-11-2023	13.055.043	-1,33%	42,405	41,995	42,49	42,005
24-11-2023	9.258.803	0,54%	42,40	42,105	42,62	42,57
23-11-2023	11.105.022	0,05%	42,16	42,135	42,59	42,34
22-11-2023	13.634.715	-0,82%	42,60	42,24	42,715	42,32
21-11-2023	11.095.893	-0,81%	42,74	42,38	42,895	42,67
20-11-2023	16.374.092	-0,83%	43,305	42,685	43,475	43,02
17-11-2023	17.874.742	1,66%	42,75	42,675	43,495	43,38
16-11-2023	18.218.960	-0,98%	42,98	42,575	43,225	42,67
15-11-2023	23.550.203	1,98%	42,565	42,515	43,17	43,09
14-11-2023	18.545.434	0,69%	41,975	41,46	42,285	42,255
13-11-2023	14.393.757	0,62%	42,06	41,765	42,155	41,965
10-11-2023	12.093.655	-1,53%	42,07	41,5075	42,12	41,7075
09-11-2023	12.353.188	0,73%	41,775	41,705	42,44	42,355
08-11-2023	11.874.650	-0,01%	41,64	41,50	42,18	42,05
07-11-2023	22.290.777	0,00%	42,065	41,975	42,595	42,055
06-11-2023	19.952.179	-0,76%	42,41	42,01	42,515	42,055
03-11-2023	29.869.879	1,52%	42,06	42,05	42,81	42,375
02-11-2023	36.015.081	4,25%	40,34	40,34	41,85	41,74
01-11-2023	15.734.750	0,31%	40,03	39,885	40,52	40,04
31-10-2023	14.746.301	-0,54%	40,135	39,875	40,38	39,915
30-10-2023	33.025.359	0,48%	39,775	39,775	40,505	40,1325
27-10-2023	25.756.427	-3,06%	40,765	39,6325	40,865	39,9425
26-10-2023	29.744.097	-0,83%	41,28	40,605	41,49	41,205
25-10-2023	41.565.599	2,01%	40,885	39,55	41,57	41,535
24-10-2023	23.906.985	-1,93%	40,595	40,105	40,8625	40,715
23-10-2023	19.108.441	-0,11%	41,635	41,185	41,77	41,515
20-10-2023	24.287.585	-1,05%	41,655	41,395	41,98	41,56
19-10-2023	20.128.874	-2,22%	42,78	41,885	42,78	42,00
18-10-2023	16.702.961	-2,10%	43,76	42,875	43,905	42,955
17-10-2023	22.847.137	0,57%	43,84	43,42	44,03	43,875
16-10-2023	13.990.155	0,93%	43,45	43,255	43,805	43,625
13-10-2023	36.011.858	-0,63%	43,415	42,80	43,64	43,225
12-10-2023	20.044.258	0,40%	43,355	43,01	43,55	43,50
11-10-2023	16.430.210	-0,49%	43,235	43,02	43,59	43,325
10-10-2023	16.659.115	3,36%	42,5425	42,5425	43,63	43,54