Lloyds Banking Group PLC (LLOY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
09/05/2023	28.302.732	0,05%	45,82	45,64	46,415	46,075
08/05/2023	29.611.250	1,62%	45,695	45,525	46,33	46,05
05/05/2023	29.611.250	1,62%	45,695	45,525	46,33	46,05
04/05/2023	39.921.110	-1,55%	45,90	45,03	46,35	45,315
03/05/2023	88.494.295	-3,82%	47,76	45,3025	47,92	46,03
02/05/2023	36.453.377	-0,49%	48,105	47,68	48,74	47,86
01/05/2023	36.629.911	-1,58%	48,44	47,26	48,515	48,095
28/04/2023	36.629.911	-1,58%	48,44	47,26	48,515	48,095
27/04/2023	24.621.850	0,55%	48,72	48,515	49,27	48,865
26/04/2023	30.387.285	0,58%	48,035	47,685	48,685	48,60
25/04/2023	46.464.248	-1,38%	48,58	47,85	48,61	48,32
24/04/2023	14.871.806	0,10%	48,655	48,62	49,355	48,995
21/04/2023	23.060.906	0,00%	49,505	48,63	49,505	48,945
20/04/2023	23.272.807	-0,45%	49,56	48,8425	49,805	48,945
19/04/2023	17.387.272	0,59%	48,775	48,7275	49,375	49,165
18/04/2023	26.552.155	0,59%	48,76	48,7575	49,235	48,875
17/04/2023	34.232.828	-0,94%	49,22	48,245	49,26	48,59
14/04/2023	26.037.629	0,81%	48,30	48,30	49,195	49,0525
13/04/2023	34.233.098	-2,37%	48,195	48,115	48,755	48,66
12/04/2023	23.494.412	0,48%	49,59	49,53	50,18	49,84
11/04/2023	22.659.165	0,83%	48,905	48,905	49,895	49,60
10/04/2023	16.984.524	1,73%	48,45	48,45	49,295	49,19
06/04/2023	16.984.524	1,73%	48,45	48,45	49,295	49,19
05/04/2023	33.080.243	0,38%	48,19	48,045	48,755	48,355
04/04/2023	21.162.659	-0,43%	48,385	48,045	48,825	48,17
03/04/2023	21.530.628	1,15%	48,105	47,97	48,83	48,38
31/03/2023	36.261.665	-0,04%	47,74	47,415	48,135	47,83
30/03/2023	25.276.583	1,60%	47,35	47,29	48,095	47,85
29/03/2023	23.677.129	1,19%	46,39	46,39	47,175	47,095
28/03/2023	24.843.034	0,36%	46,93	46,095	47,19	46,54
27/03/2023	27.867.229	1,36%	46,42	45,845	46,79	46,375
24/03/2023	81.158.566	-2,62%	46,445	44,905	46,60	45,755
23/03/2023	47.950.747	-1,87%	47,605	46,935	47,915	46,985
22/03/2023	38.570.973	-0,61%	47,86	47,705	49,03	47,88
21/03/2023	33.053.907	4,34%	46,825	46,81	48,53	48,175
20/03/2023	77.869.273	-0,50%	44,81	43,725	46,725	46,17
17/03/2023	59.918.141	-2,52%	47,85	45,825	48,695	46,40
16/03/2023	63.761.355	3,27%	46,935	46,815	47,90	47,60
15/03/2023	64.986.821	-4,47%	48,325	45,58	48,545	46,095
14/03/2023	53.957.335	1,69%	47,485	46,535	48,765	48,25
13/03/2023	72.223.349	-4,50%	50,01	47,18	50,01	47,45
10/03/2023	67.914.527	-3,34%	49,715	48,905	50,22	49,685
09/03/2023	26.420.122	-0,50%	51,44	51,29	51,67	51,40
08/03/2023	19.929.439	0,68%	50,95	50,88	51,88	51,66
07/03/2023	20.864.924	-0,74%	51,895	51,21	52,18	51,31
06/03/2023	18.315.549	-0,06%	51,74	51,19	51,96	51,69
03/03/2023	20.557.129	1,00%	51,31	51,25	51,76	51,72
02/03/2023	25.542.920	-1,58%	51,76	51,03	51,86	51,21
01/03/2023	25.360.753	-1,46%	52,65	51,98	52,86	52,03
28/02/2023	37.389.412	1,75%	51,45	51,36	52,94	52,80
27/02/2023	25.482.620	0,27%	51,88	51,72	52,27	51,89
24/02/2023	30.749.722	-0,29%	52,07	51,52	52,09	51,75
23/02/2023	49.397.985	1,05%	51,395	51,10	52,31	51,90
22/02/2023	69.191.590	0,73%	50,195	49,44	51,53	51,36
21/02/2023	27.014.789	-1,03%	51,40	50,74	51,51	50,99
20/02/2023	29.400.026	1,26%	51,05	51,05	51,93	51,52
17/02/2023	68.715.630	-3,69%	51,36	50,29	51,78	50,88
16/02/2023	37.106.122	0,53%	52,64	52,45	52,99	52,83
15/02/2023	48.722.443	-2,32%	53,17	51,02	53,23	52,55
14/02/2023	27.421.598	1,36%	53,08	53,01	53,97	53,80
13/02/2023	13.548.856	-0,04%	53,37	53,05	53,70	53,08
10/02/2023	30.302.890	-1,70%	53,49	53,01	54,09	53,10
09/02/2023	35.006.454	0,93%	53,62	53,48	54,33	54,02
08/02/2023	23.362.991	-0,04%	53,72	53,22	53,78	53,52
07/02/2023	37.312.384	1,10%	53,15	53,03	53,70	53,54
06/02/2023	21.827.868	-0,62%	53,46	52,49	53,74	52,96
03/02/2023	25.120.234	-0,24%	53,34	52,41	53,49	53,29
02/02/2023	40.800.392	1,14%	53,08	52,80	53,76	53,42
01/02/2023	35.540.581	0,10%	52,69	52,39	53,07	52,82
31/01/2023	33.527.402	-0,47%	52,71	52,18	52,95	52,77
30/01/2023	32.672.189	0,59%	52,53	52,00	53,05	53,02
27/01/2023	26.508.040	0,39%	52,76	52,43	52,84	52,71
26/01/2023	45.292.202	2,87%	51,21	51,02	52,67	52,505
25/01/2023	45.660.337	2,09%	50,04	49,99	51,50	51,04
24/01/2023	38.624.451	0,49%	49,915	49,675	50,26	49,995
23/01/2023	19.635.904	0,76%	49,505	49,31	49,79	49,75
20/01/2023	20.339.416	1,28%	49,1325	48,995	49,50	49,375
19/01/2023	27.653.732	-1,14%	48,955	48,435	49,28	48,75
18/01/2023	29.561.910	-0,39%	49,50	49,155	50,07	49,31
17/01/2023	31.473.804	-0,52%	49,88	49,32	49,88	49,505
16/01/2023	19.351.303	0,16%	49,815	49,38	49,90	49,765
13/01/2023	38.884.623	1,91%	48,985	48,795	49,965	49,685
12/01/2023	37.290.023	1,57%	47,98	47,835	48,84	48,755
11/01/2023	38.717.851	0,04%	47,925	47,325	48,115	48,00
10/01/2023	18.738.540	-0,53%	47,91	47,80	48,305	47,98
09/01/2023	25.412.802	0,51%	48,025	47,855	48,675	48,235
06/01/2023	23.275.615	-0,40%	48,245	47,82	48,28	47,9925
05/01/2023	46.171.065	1,70%	47,23	46,87	48,46	48,185
04/01/2023	26.338.115	0,97%	47,305	46,98	47,485	47,38
03/01/2023	26.698.408	2,71%	45,925	45,81	47,115	46,925
02/01/2023	7.117.576	-0,97%	45,965	45,68	46,17	45,685
30/12/2022	7.117.576	-0,97%	45,965	45,68	46,17	45,685
29/12/2022	11.821.909	0,01%	45,815	45,47	46,21	46,13
28/12/2022	13.643.167	0,08%	46,465	46,07	46,57	46,125
27/12/2022	3.472.344	0,21%	46,155	45,8425	46,34	46,09
23/12/2022	3.472.344	0,21%	46,155	45,8425	46,34	46,09
22/12/2022	10.117.523	-0,42%	46,98	45,965	46,98	45,995
21/12/2022	10.912.764	1,60%	45,53	45,41	46,2575	46,19
20/12/2022	13.818.291	0,80%	44,735	44,60	45,78	45,465
19/12/2022	10.443.501	0,35%	45,27	44,905	45,30	45,105