Llyods Banking Group PLC ADR (LYG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
0 |
-0,33%
|
3,035
|
3,02
|
3,05
|
3,03
|
| 17/07/2024 |
6.386.232 |
-0,33%
|
3,035
|
3,02
|
3,05
|
3,03
|
| 16/07/2024 |
6.609.391 |
1,00%
|
2,99
|
2,98
|
3,04
|
3,04
|
| 15/07/2024 |
1.859.797 |
-0,33%
|
3,01
|
3,005
|
3,045
|
3,01
|
| 12/07/2024 |
336.693 |
-0,33%
|
3,03
|
3,015
|
3,035
|
3,02
|
| 11/07/2024 |
416.870 |
2,37%
|
3,00
|
2,995
|
3,03
|
3,03
|
| 10/07/2024 |
7.486.818 |
0,68%
|
2,94
|
2,94
|
2,96
|
2,96
|
| 09/07/2024 |
9.283.557 |
-1,67%
|
2,93
|
2,91
|
2,94
|
2,94
|
| 08/07/2024 |
788.747 |
1,36%
|
2,99
|
2,975
|
3,015
|
2,99
|
| 05/07/2024 |
895.118 |
4,24%
|
2,96
|
2,935
|
2,97
|
2,95
|
| 04/07/2024 |
8.160.337 |
0,00%
|
2,81
|
2,80
|
2,83
|
2,83
|
| 03/07/2024 |
8.160.337 |
1,80%
|
2,81
|
2,80
|
2,83
|
2,83
|
| 02/07/2024 |
7.631.953 |
-0,36%
|
2,76
|
2,74
|
2,78
|
2,78
|
| 01/07/2024 |
14.410.512 |
2,20%
|
2,81
|
2,77
|
2,82
|
2,79
|
| 28/06/2024 |
748.391 |
-3,19%
|
2,74
|
2,715
|
2,755
|
2,73
|
| 27/06/2024 |
17.179.521 |
1,44%
|
2,80
|
2,80
|
2,83
|
2,82
|
| 26/06/2024 |
7.233.184 |
0,36%
|
2,77
|
2,77
|
2,79
|
2,78
|
| 25/06/2024 |
6.310.480 |
-0,72%
|
2,79
|
2,76
|
2,80
|
2,77
|
| 24/06/2024 |
6.010.144 |
0,72%
|
2,80
|
2,78
|
2,82
|
2,79
|
| 21/06/2024 |
653.451 |
-1,42%
|
2,76
|
2,755
|
2,785
|
2,77
|
| 20/06/2024 |
8.282.149 |
1,81%
|
2,77
|
2,77
|
2,82
|
2,81
|
| 19/06/2024 |
7.497.214 |
0,00%
|
2,75
|
2,75
|
2,78
|
2,76
|
| 18/06/2024 |
7.497.214 |
1,85%
|
2,75
|
2,75
|
2,78
|
2,76
|
| 17/06/2024 |
3.513.625 |
1,66%
|
2,72
|
2,71
|
2,76
|
2,755
|
| 14/06/2024 |
6.433.828 |
0,00%
|
2,70
|
2,69
|
2,73
|
2,71
|
| 13/06/2024 |
5.215.166 |
-1,81%
|
2,745
|
2,70
|
2,7499
|
2,71
|
| 12/06/2024 |
7.873.593 |
2,60%
|
2,785
|
2,7502
|
2,80
|
2,76
|
| 11/06/2024 |
4.476.429 |
-1,83%
|
2,73
|
2,68
|
2,71
|
2,69
|
| 10/06/2024 |
4.979.765 |
-0,36%
|
2,73
|
2,71
|
2,75
|
2,74
|
| 07/06/2024 |
6.290.422 |
-2,83%
|
2,775
|
2,74
|
2,79
|
2,75
|
| 06/06/2024 |
10.303.749 |
1,79%
|
2,81
|
2,802
|
2,84
|
2,84
|
| 05/06/2024 |
6.375.367 |
-1,41%
|
2,79
|
2,76
|
2,80
|
2,79
|
| 04/06/2024 |
9.414.888 |
0,36%
|
2,825
|
2,81
|
2,84
|
2,83
|
| 03/06/2024 |
5.944.297 |
0,00%
|
2,805
|
2,77
|
2,825
|
2,82
|
| 31/05/2024 |
4.831.775 |
0,71%
|
2,795
|
2,77
|
2,82
|
2,82
|
| 30/05/2024 |
3.037.170 |
1,82%
|
2,765
|
2,77
|
2,80
|
2,80
|
| 29/05/2024 |
3.983.212 |
-1,79%
|
2,765
|
2,73
|
2,7699
|
2,75
|
| 28/05/2024 |
4.393.739 |
1,82%
|
2,805
|
2,78
|
2,83
|
2,80
|
| 27/05/2024 |
10.211.253 |
0,00%
|
2,74
|
2,72
|
2,76
|
2,75
|
| 24/05/2024 |
10.211.253 |
-3,17%
|
2,74
|
2,72
|
2,76
|
2,75
|
| 23/05/2024 |
4.741.948 |
-2,47%
|
2,825
|
2,77
|
2,825
|
2,77
|
| 22/05/2024 |
4.824.019 |
0,35%
|
2,865
|
2,82
|
2,87
|
2,84
|
| 21/05/2024 |
3.885.987 |
0,00%
|
2,815
|
2,81
|
2,84
|
2,83
|
| 20/05/2024 |
4.281.049 |
0,36%
|
2,83
|
2,81
|
2,84
|
2,83
|
| 17/05/2024 |
5.587.781 |
2,92%
|
2,775
|
2,77
|
2,82
|
2,82
|
| 16/05/2024 |
4.005.837 |
0,00%
|
2,745
|
2,74
|
2,76
|
2,74
|
| 15/05/2024 |
5.868.803 |
-0,18%
|
2,735
|
2,72
|
2,75
|
2,735
|
| 14/05/2024 |
5.310.122 |
2,24%
|
2,71
|
2,70
|
2,75
|
2,74
|
| 13/05/2024 |
2.879.160 |
-0,74%
|
2,69
|
2,68
|
2,71
|
2,68
|
| 10/05/2024 |
2.556.949 |
-0,37%
|
2,69
|
2,67
|
2,70
|
2,70
|
| 09/05/2024 |
6.691.819 |
1,50%
|
2,665
|
2,66
|
2,72
|
2,71
|
| 08/05/2024 |
1.788.626 |
0,76%
|
2,655
|
2,65
|
2,68
|
2,67
|
| 07/05/2024 |
6.508.424 |
0,76%
|
2,67
|
2,65
|
2,69
|
2,65
|
| 06/05/2024 |
3.265.574 |
1,54%
|
2,59
|
2,5801
|
2,63
|
2,64
|
| 03/05/2024 |
6.019.081 |
0,78%
|
2,615
|
2,5801
|
2,62
|
2,60
|
| 02/05/2024 |
8.303.219 |
0,39%
|
2,60
|
2,56
|
2,61
|
2,58
|
| 01/05/2024 |
8.726.972 |
0,39%
|
2,575
|
2,56
|
2,61
|
2,57
|
| 30/04/2024 |
3.644.047 |
-0,39%
|
2,585
|
2,55
|
2,60
|
2,55
|
| 29/04/2024 |
4.814.365 |
-1,92%
|
2,585
|
2,56
|
2,59
|
2,56
|
| 26/04/2024 |
6.480.918 |
3,57%
|
2,58
|
2,57
|
2,62
|
2,61
|
| 25/04/2024 |
7.688.902 |
-0,79%
|
2,52
|
2,51
|
2,55
|
2,52
|
| 24/04/2024 |
6.408.121 |
-0,39%
|
2,575
|
2,53
|
2,5867
|
2,55
|
| 23/04/2024 |
6.332.232 |
1,19%
|
2,505
|
2,50
|
2,55
|
2,56
|
| 22/04/2024 |
5.729.447 |
0,40%
|
2,515
|
2,51
|
2,54
|
2,53
|
| 19/04/2024 |
5.118.246 |
0,40%
|
2,495
|
2,49
|
2,52
|
2,52
|
| 18/04/2024 |
6.049.796 |
0,41%
|
2,495
|
2,49
|
2,53
|
2,5001
|
| 17/04/2024 |
11.419.686 |
1,63%
|
2,495
|
2,47
|
2,51
|
2,49
|
| 16/04/2024 |
7.946.995 |
-0,81%
|
2,44
|
2,42
|
2,445
|
2,45
|
| 15/04/2024 |
10.283.803 |
0,00%
|
2,535
|
2,46
|
2,55
|
2,47
|
| 12/04/2024 |
5.038.001 |
-1,59%
|
2,525
|
2,47
|
2,54
|
2,47
|
| 11/04/2024 |
4.942.805 |
-1,05%
|
2,525
|
2,49
|
2,5399
|
2,51
|
| 10/04/2024 |
8.964.245 |
-0,76%
|
2,625
|
2,61
|
2,66
|
2,63
|
| 09/04/2024 |
3.689.881 |
-1,85%
|
2,695
|
2,64
|
2,70
|
2,65
|
| 08/04/2024 |
4.084.427 |
1,89%
|
2,70
|
2,67
|
2,71
|
2,70
|
| 05/04/2024 |
3.052.639 |
-0,38%
|
2,66
|
2,63
|
2,665
|
2,65
|
| 04/04/2024 |
5.022.827 |
1,92%
|
2,695
|
2,67
|
2,72
|
2,66
|
| 03/04/2024 |
5.428.664 |
1,16%
|
2,595
|
2,59
|
2,62
|
2,61
|
| 02/04/2024 |
3.196.917 |
0,39%
|
2,585
|
2,57
|
2,60
|
2,58
|
| 01/04/2024 |
3.015.406 |
-0,77%
|
2,585
|
2,545
|
2,59
|
2,57
|
| 28/03/2024 |
5.691.862 |
-2,28%
|
2,595
|
2,58
|
2,62
|
2,57
|
| 27/03/2024 |
8.631.783 |
1,94%
|
2,60
|
2,58
|
2,62
|
2,63
|
| 26/03/2024 |
7.928.402 |
0,00%
|
2,60
|
2,57
|
2,62
|
2,58
|
| 25/03/2024 |
10.782.868 |
-0,77%
|
2,59
|
2,58
|
2,62
|
2,58
|
| 22/03/2024 |
4.318.843 |
0,00%
|
2,595
|
2,59
|
2,63
|
2,60
|
| 21/03/2024 |
10.043.202 |
1,96%
|
2,50
|
2,58
|
2,62
|
2,60
|
| 20/03/2024 |
8.106.431 |
2,00%
|
2,50
|
2,49
|
2,57
|
2,55
|
| 19/03/2024 |
4.445.362 |
0,40%
|
2,48
|
2,48
|
2,51
|
2,51
|
| 18/03/2024 |
3.701.562 |
-0,40%
|
2,48
|
2,47
|
2,50
|
2,48
|
| 15/03/2024 |
4.132.841 |
0,81%
|
2,505
|
2,49
|
2,52
|
2,49
|
| 14/03/2024 |
5.113.972 |
-1,20%
|
2,505
|
2,46
|
2,51
|
2,47
|
| 13/03/2024 |
4.375.369 |
-0,40%
|
2,51
|
2,485
|
2,51
|
2,50
|
| 12/03/2024 |
6.479.841 |
0,40%
|
2,475
|
2,50
|
2,526
|
2,51
|
| 11/03/2024 |
5.971.037 |
1,22%
|
2,475
|
2,47
|
2,50
|
2,50
|
| 08/03/2024 |
7.625.300 |
0,41%
|
2,49
|
2,46
|
2,50
|
2,47
|
| 07/03/2024 |
7.929.279 |
0,41%
|
2,45
|
2,44
|
2,47
|
2,46
|
| 06/03/2024 |
8.220.861 |
2,08%
|
2,38
|
2,42
|
2,46
|
2,45
|
| 05/03/2024 |
5.061.123 |
1,70%
|
2,38
|
2,375
|
2,42
|
2,40
|
| 04/03/2024 |
3.794.466 |
0,43%
|
2,355
|
2,3531
|
2,38
|
2,36
|
| 01/03/2024 |
4.532.109 |
0,43%
|
2,355
|
2,33
|
2,37
|
2,35
|
| 29/02/2024 |
4.238.064 |
1,08%
|
2,345
|
2,30
|
2,36
|
2,335
|
Por favor leia o