Lloyds Banking Group PLC (LLOY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
16/12/2022	22.979.345	-1,18%	45,24	44,61	45,645	44,95
15/12/2022	19.665.718	-1,38%	45,99	45,19	46,03	45,485
14/12/2022	12.301.284	-0,20%	46,19	45,96	46,35	46,1225
13/12/2022	24.141.171	0,87%	46,125	45,845	46,775	46,215
12/12/2022	18.563.745	-1,27%	46,305	45,645	46,41	45,815
09/12/2022	26.564.623	0,94%	46,13	45,82	46,415	46,405
08/12/2022	22.548.104	-0,83%	46,29	45,95	46,595	45,975
07/12/2022	41.189.916	-0,27%	46,19	46,07	46,605	46,36
06/12/2022	41.776.398	-0,03%	45,655	45,5925	46,59	46,485
05/12/2022	15.685.727	-0,19%	46,475	46,305	46,945	46,50
02/12/2022	34.657.858	0,80%	46,26	45,845	46,665	46,5875
01/12/2022	34.008.577	-1,76%	47,155	46,13	47,28	46,22
30/11/2022	30.786.488	1,51%	46,81	46,735	47,175	47,05
29/11/2022	29.385.966	1,04%	45,4825	45,4825	46,605	46,35
28/11/2022	21.561.563	-0,68%	46,115	45,725	46,33	45,875
25/11/2022	31.261.582	0,41%	47,27	45,80	47,325	46,19
24/11/2022	31.586.938	1,10%	45,51	45,475	46,175	46,00
23/11/2022	25.259.618	-0,29%	45,50	45,31	45,695	45,50
22/11/2022	25.398.294	0,34%	45,68	45,39	45,965	45,63
21/11/2022	33.176.646	0,11%	45,575	45,305	45,81	45,475
18/11/2022	37.066.960	2,22%	44,6125	44,545	45,665	45,425
17/11/2022	50.639.990	2,81%	43,28	42,805	44,765	44,44
16/11/2022	33.926.482	-0,88%	43,515	42,99	43,69	43,225
15/11/2022	30.539.053	-0,12%	43,565	43,275	43,82	43,61
14/11/2022	29.182.866	-0,18%	43,755	42,945	43,96	43,66
11/11/2022	30.467.775	1,09%	43,20	42,95	43,995	43,74
10/11/2022	45.568.264	1,53%	42,39	42,35	43,425	43,2675
09/11/2022	22.510.455	-0,77%	43,0725	42,24	43,0725	42,615
08/11/2022	43.502.979	2,17%	41,955	41,955	43,08	42,945
07/11/2022	31.830.433	-1,95%	42,435	42,03	43,24	42,035
04/11/2022	45.740.242	1,78%	42,50	41,99	43,13	42,87
03/11/2022	33.137.356	0,87%	41,69	40,95	42,16	42,12
02/11/2022	29.118.603	-1,30%	42,42	41,56	42,535	41,755
01/11/2022	30.367.234	0,69%	42,375	41,94	42,595	42,305
31/10/2022	31.015.541	1,52%	41,6525	41,625	42,425	42,015
28/10/2022	48.265.762	-3,16%	42,34	41,125	42,48	41,385
27/10/2022	59.564.756	0,71%	41,62	40,87	43,095	42,735
26/10/2022	40.905.249	-1,04%	43,45	42,135	43,60	42,435
25/10/2022	40.378.865	0,69%	42,875	41,935	43,02	42,88
24/10/2022	46.117.287	3,05%	41,97	41,9125	43,025	42,585
21/10/2022	51.693.376	-1,60%	41,815	40,94	42,085	41,325
20/10/2022	76.264.400	2,88%	40,36	40,015	42,7125	41,995
19/10/2022	97.106.102	-4,52%	41,285	40,455	41,505	40,82
18/10/2022	48.874.071	-0,27%	43,00	42,57	43,60	42,75
17/10/2022	73.855.048	0,69%	41,91	41,755	43,245	42,865
14/10/2022	113.673.116	1,99%	42,85	42,375	43,61	42,57
13/10/2022	106.883.372	6,66%	38,90	38,505	41,9525	41,74
12/10/2022	74.552.497	-5,76%	41,00	38,76	41,00	39,135
11/10/2022	57.128.592	-1,72%	41,885	41,32	41,885	41,5275
10/10/2022	50.914.161	-0,87%	42,095	41,96	42,67	42,255
07/10/2022	76.819.987	-0,18%	42,665	42,315	43,255	42,625
06/10/2022	57.794.898	-0,28%	43,095	42,155	43,58	42,70
05/10/2022	60.785.281	-1,19%	43,22	42,345	43,3825	42,82
04/10/2022	92.971.513	3,55%	42,215	42,125	43,345	43,335
03/10/2022	117.133.194	0,58%	40,995	40,43	42,25	41,85
30/09/2022	111.660.376	2,19%	40,93	40,925	42,37	41,61
29/09/2022	100.378.868	-2,99%	41,95	40,445	41,97	40,72
28/09/2022	160.509.039	-2,76%	42,7775	41,13	42,97	41,975
27/09/2022	108.859.884	-3,53%	44,715	43,135	45,225	43,165
26/09/2022	108.443.896	-3,10%	45,745	43,77	45,76	44,745
23/09/2022	81.998.062	-3,30%	47,565	46,08	48,325	46,175
22/09/2022	46.185.808	-1,46%	47,87	47,65	49,4275	47,75
21/09/2022	86.911.636	-0,71%	48,24	47,46	49,845	48,455
20/09/2022	58.204.774	2,25%	48,065	48,065	48,98	48,80
19/09/2022	51.652.760	0,36%	47,30	47,155	48,215	47,725
16/09/2022	51.652.760	0,36%	47,30	47,155	48,215	47,725
15/09/2022	47.404.653	3,08%	46,5075	46,435	47,89	47,555
14/09/2022	41.401.489	-0,63%	46,37	45,81	46,57	46,135
13/09/2022	44.052.602	-1,18%	47,06	46,365	47,105	46,425
12/09/2022	52.694.085	2,03%	46,285	46,045	47,125	46,98
09/09/2022	29.633.014	1,98%	45,285	45,165	46,165	46,045
08/09/2022	37.338.031	1,01%	44,815	44,59	45,34	45,15
07/09/2022	44.502.309	-1,50%	44,79	44,4975	45,035	44,70
06/09/2022	68.027.053	4,29%	44,035	44,005	45,63	45,38
05/09/2022	29.570.109	-0,72%	43,00	42,735	43,54	43,515
02/09/2022	40.193.270	2,65%	42,9475	42,77	43,955	43,83
01/09/2022	46.413.419	-2,53%	43,505	42,64	43,795	42,70
31/08/2022	45.539.258	0,26%	44,09	43,705	44,3725	43,81
30/08/2022	52.167.453	-0,27%	43,4075	43,4075	44,825	43,695
29/08/2022	28.256.004	-1,34%	44,535	43,79	44,805	43,815
26/08/2022	28.256.004	-1,34%	44,535	43,79	44,805	43,815
25/08/2022	35.920.781	0,31%	44,19	43,99	44,69	44,41
24/08/2022	27.236.452	-0,05%	44,185	43,655	44,375	44,275
23/08/2022	30.174.854	-0,51%	44,455	44,12	44,875	44,295
22/08/2022	27.899.248	-0,73%	44,585	44,255	44,95	44,52
19/08/2022	33.729.448	-2,10%	45,275	44,695	45,59	44,845
18/08/2022	22.557.535	0,02%	45,79	45,49	45,91	45,805
17/08/2022	20.343.402	0,15%	46,09	45,625	46,27	45,795
16/08/2022	16.047.287	-0,27%	45,98	45,6925	46,155	45,725
15/08/2022	11.942.847	0,06%	45,79	45,33	45,89	45,85
12/08/2022	13.245.711	0,30%	45,58	45,43	45,98	45,825