Lloyds Banking Group PLC (LLOY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
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