Lloyds Banking Group PLC (LLOY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
09/10/2023	8 564 718	-1,08%	42,59	42,00	42,59	42,125
06/10/2023	10 909 828	1,10%	42,245	42,13	42,86	42,585
05/10/2023	22 930 902	-0,78%	42,5625	42,03	42,595	42,12
04/10/2023	27 500 175	-1,11%	42,395	42,20	42,885	42,45
03/10/2023	17 603 154	-0,94%	43,065	42,685	43,445	42,925
02/10/2023	17 823 751	-2,45%	44,455	43,28	44,615	43,33
29/09/2023	19 701 421	0,20%	44,39	44,21	44,845	44,42
28/09/2023	22 594 035	-0,18%	44,585	43,79	44,615	44,33
27/09/2023	23 699 408	-0,92%	44,77	44,28	45,225	44,41