Lloyds Banking Group PLC (LLOY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
26-09-2023	17.956.931	0,46%	44,56	44,435	44,90	44,82
25-09-2023	17.898.575	-1,89%	45,06	44,44	45,46	44,615
22-09-2023	50.618.748	2,26%	44,28	44,265	46,035	45,475
21-09-2023	36.662.946	-0,33%	44,175	44,175	45,57	44,47
20-09-2023	31.150.450	4,17%	43,00	42,995	44,635	44,615
19-09-2023	33.528.903	1,53%	41,995	41,635	42,85	42,83
18-09-2023	15.717.699	-2,53%	43,115	42,10	43,20	42,185
15-09-2023	17.716.865	-0,14%	43,57	43,08	43,665	43,28
14-09-2023	22.335.764	1,67%	42,58	42,41	43,3525	43,34
13-09-2023	26.082.759	0,35%	42,625	42,495	42,85	42,63
12-09-2023	17.983.070	2,34%	41,785	41,77	42,48	42,48
11-09-2023	12.519.715	0,38%	41,635	41,28	41,8625	41,51
08-09-2023	22.989.262	0,60%	41,055	40,72	41,41	41,355
07-09-2023	21.291.298	-1,15%	41,235	41,09	41,555	41,11
06-09-2023	23.416.634	-0,48%	41,475	41,23	41,695	41,59
05-09-2023	14.744.881	-0,32%	41,68	41,46	42,165	41,79
04-09-2023	8.408.339	-0,73%	42,325	41,80	42,405	41,925
01-09-2023	15.221.891	-0,46%	42,39	42,075	42,50	42,235
31-08-2023	10.342.794	-1,08%	42,965	42,375	42,985	42,43
30-08-2023	14.996.176	-0,07%	43,12	42,815	43,57	42,895
29-08-2023	18.992.134	2,51%	42,265	42,26	42,96	42,925
28-08-2023	15.918.310	-0,88%	42,295	41,73	42,385	41,875
25-08-2023	15.918.310	-0,88%	42,295	41,73	42,385	41,875
24-08-2023	18.858.500	0,59%	42,42	42,04	42,62	42,2475
23-08-2023	28.114.314	0,29%	41,88	41,76	42,25	42,00
22-08-2023	24.567.840	-0,83%	42,315	41,86	42,395	41,88
21-08-2023	17.416.553	-0,31%	42,15	42,145	42,575	42,23
18-08-2023	25.521.354	-0,09%	42,325	41,955	42,4525	42,36
17-08-2023	23.280.269	0,68%	42,015	42,015	42,655	42,3975
16-08-2023	21.856.115	-0,78%	42,24	42,015	42,42	42,11
15-08-2023	25.158.221	-0,92%	42,83	42,24	42,88	42,44
14-08-2023	20.016.404	-0,21%	42,825	42,685	43,00	42,835
11-08-2023	28.432.194	-0,37%	42,905	42,72	43,155	42,925
10-08-2023	12.770.713	0,77%	43,00	42,88	43,26	43,085
09-08-2023	24.816.853	0,09%	43,125	42,70	43,41	42,755
08-08-2023	31.464.949	-0,94%	42,87	42,32	43,14	42,715
07-08-2023	24.297.680	-0,09%	43,2375	42,925	43,48	43,12
04-08-2023	28.227.936	0,36%	43,155	42,725	43,275	43,16
03-08-2023	37.162.374	-0,52%	42,235	41,97	43,075	43,0075
02-08-2023	33.897.250	-2,50%	43,625	43,1325	44,045	43,23
01-08-2023	22.242.126	-1,52%	44,76	44,24	44,93	44,34
31-07-2023	16.395.930	-0,42%	45,00	44,86	45,2925	45,025
28-07-2023	27.032.196	0,23%	44,87	44,8525	45,30	45,215
27-07-2023	36.392.307	-0,58%	45,185	44,91	45,525	45,11
26-07-2023	49.819.637	-1,24%	44,44	43,7125	45,45	45,375
25-07-2023	21.422.482	-0,11%	46,17	45,79	46,395	45,945
24-07-2023	14.053.376	0,24%	45,61	45,395	46,00	45,995
21-07-2023	24.301.616	-0,80%	46,40	45,80	46,755	45,885
20-07-2023	24.207.140	-1,06%	46,8425	46,105	46,94	46,2525
19-07-2023	36.405.327	2,07%	46,585	46,35	47,12	46,75
18-07-2023	17.870.505	1,96%	45,00	44,745	45,825	45,80
17-07-2023	20.254.927	1,01%	44,2075	44,2075	45,035	44,92
14-07-2023	14.340.030	-0,47%	44,58	44,395	44,815	44,47
13-07-2023	19.136.563	0,20%	44,235	44,145	44,84	44,68
12-07-2023	32.917.919	3,10%	43,565	43,565	44,89	44,59
11-07-2023	24.997.828	0,56%	42,955	42,725	43,31	43,25
10-07-2023	17.173.924	-0,21%	42,93	42,91	43,345	43,01
07-07-2023	26.976.529	-0,53%	43,185	42,685	43,27	43,10
06-07-2023	50.112.173	-1,21%	43,4225	43,065	43,82	43,33
05-07-2023	37.440.844	-0,25%	43,79	43,54	44,255	43,86
04-07-2023	18.947.434	-0,44%	44,3025	43,92	44,42	43,97
03-07-2023	19.311.401	0,93%	43,94	43,925	44,365	44,165
30-06-2023	24.791.625	2,23%	42,935	42,935	44,09	43,76
29-06-2023	33.931.585	0,52%	42,76	42,505	42,885	42,805
28-06-2023	26.593.790	-0,02%	42,465	42,285	42,765	42,585
27-06-2023	38.783.776	1,56%	42,07	42,06	42,675	42,595
26-06-2023	37.434.419	-0,81%	42,03	41,24	42,135	41,94
23-06-2023	35.866.475	-1,66%	42,70	42,19	42,7125	42,2825
22-06-2023	43.702.192	-1,94%	43,185	42,945	43,47	42,995
21-06-2023	37.859.932	-2,11%	43,805	43,435	44,475	43,845
20-06-2023	29.120.427	-0,42%	45,045	44,76	45,15	44,79
19-06-2023	21.476.063	0,04%	44,915	44,87	45,135	44,9775
16-06-2023	24.610.666	-0,11%	45,12	44,78	45,15	44,96
15-06-2023	36.779.369	-0,67%	45,1725	44,785	45,195	45,01
14-06-2023	25.089.539	0,07%	45,30	45,025	45,37	45,315
13-06-2023	26.518.174	0,39%	45,02	44,755	45,40	45,285
12-06-2023	26.242.944	-0,52%	45,405	45,04	45,58	45,11
09-06-2023	19.874.831	-0,32%	45,445	45,195	45,765	45,345
08-06-2023	24.018.812	-0,14%	45,735	45,265	45,945	45,49
07-06-2023	26.801.013	0,36%	45,425	45,12	45,64	45,555
06-06-2023	29.443.726	1,43%	44,50	44,155	45,445	45,39
05-06-2023	19.447.354	-1,50%	45,77	44,535	45,77	44,75
02-06-2023	20.035.108	1,17%	44,77	44,665	45,50	45,43
01-06-2023	23.940.953	1,58%	44,47	44,06	45,135	44,905
31-05-2023	10.565.628	-0,61%	45,05	44,565	45,275	44,17
30-05-2023	33.377.566	-0,64%	45,00	44,9375	45,855	45,295
29-05-2023	30.595.624	-0,93%	45,90	45,30	46,045	45,585
26-05-2023	30.595.624	-0,93%	45,90	45,30	46,045	45,585
25-05-2023	48.009.231	-1,81%	46,50	45,86	46,50	46,015
24-05-2023	27.669.423	-1,14%	47,235	46,605	47,455	46,865
23-05-2023	18.798.896	0,99%	47,055	46,91	47,51	47,405
22-05-2023	24.889.095	0,54%	46,715	46,64	47,02	46,94
19-05-2023	23.754.827	0,06%	46,695	46,45	46,92	46,69
18-05-2023	21.943.339	1,17%	46,88	46,40	46,88	46,66
17-05-2023	30.376.428	0,72%	45,515	45,155	46,135	46,12
16-05-2023	29.466.673	-0,93%	46,135	45,715	46,375	45,7925
15-05-2023	30.475.982	1,23%	45,915	45,61	46,235	46,22
12-05-2023	28.245.564	-0,51%	46,0325	45,61	46,32	45,66
11-05-2023	34.147.326	-0,73%	46,205	45,335	46,53	45,895
10-05-2023	20.985.761	0,34%	46,485	45,925	46,81	46,23