Llyods Banking Group PLC ADR (LYG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
4.414.666 |
-1,94%
|
5,86
|
5,795
|
5,86
|
5,81
|
| 17/09/2026 |
5.983.902 |
1,19%
|
5,9301
|
5,8822
|
5,98
|
5,94
|
| 16/09/2026 |
5.468.981 |
-0,09%
|
5,97
|
5,80
|
5,9899
|
5,88
|
| 15/09/2026 |
6.968.798 |
-0,34%
|
5,9287
|
5,82
|
5,9287
|
5,88
|
| 14/09/2026 |
6.070.642 |
-1,66%
|
5,91
|
5,81
|
5,935
|
5,90
|
| 11/09/2026 |
4.908.366 |
2,04%
|
6,015
|
5,93
|
6,02
|
6,01
|
| 10/09/2026 |
4.092.464 |
-0,51%
|
5,90
|
5,86
|
5,935
|
5,89
|
| 09/09/2026 |
3.479.332 |
-1,33%
|
5,95
|
5,91
|
5,9575
|
5,92
|
| 08/09/2026 |
5.203.031 |
-1,23%
|
6,08
|
6,00
|
6,09
|
6,00
|
| 04/09/2026 |
3.381.976 |
-0,49%
|
6,0385
|
6,0385
|
6,095
|
6,08
|
| 03/09/2026 |
3.758.658 |
1,92%
|
6,05
|
6,03
|
6,10
|
6,10
|
| 02/09/2026 |
2.861.496 |
0,93%
|
5,93
|
5,93
|
5,99
|
5,98
|
| 01/09/2026 |
3.306.233 |
0,77%
|
5,91
|
5,90
|
5,98
|
5,91
|
| 31/08/2026 |
3.909.708 |
-0,85%
|
5,95
|
5,8301
|
5,97
|
5,87
|
| 28/08/2026 |
2.607.088 |
0,08%
|
5,9202
|
5,905
|
5,94
|
5,92
|
| 27/08/2026 |
3.120.177 |
-1,99%
|
5,96
|
5,903
|
5,98
|
5,92
|
| 26/08/2026 |
3.953.971 |
-0,74%
|
6,05
|
6,03
|
6,07
|
6,04
|
| 25/08/2026 |
2.829.232 |
0,66%
|
6,05
|
6,015
|
6,09
|
6,08
|
| 24/08/2026 |
6.591.916 |
0,42%
|
6,03
|
6,02
|
6,075
|
6,04
|
| 21/08/2026 |
3.951.889 |
2,37%
|
5,9888
|
5,9888
|
6,05
|
6,02
|
| 20/08/2026 |
5.627.847 |
-0,42%
|
5,961
|
5,90
|
5,9891
|
5,90
|
| 19/08/2026 |
5.936.382 |
-1,65%
|
6,0801
|
5,935
|
6,0801
|
5,94
|
| 18/08/2026 |
4.758.811 |
-1,46%
|
6,125
|
6,06
|
6,125
|
6,06
|
| 17/08/2026 |
2.941.552 |
-0,97%
|
6,19
|
6,15
|
6,2203
|
6,21
|
| 14/08/2026 |
2.475.001 |
0,16%
|
6,22
|
6,19
|
6,245
|
6,21
|
| 13/08/2026 |
2.494.644 |
0,16%
|
6,23
|
6,1709
|
6,245
|
6,20
|
| 12/08/2026 |
3.099.792 |
1,52%
|
6,18
|
6,16
|
6,21
|
6,19
|
| 11/08/2026 |
2.576.333 |
-0,41%
|
6,12
|
6,0811
|
6,15
|
6,10
|
| 10/08/2026 |
2.805.932 |
-2,77%
|
6,16
|
6,12
|
6,17
|
6,12
|
| 07/08/2026 |
4.805.722 |
1,21%
|
6,3003
|
6,2401
|
6,31
|
6,31
|
| 06/08/2026 |
6.936.179 |
-1,04%
|
6,3001
|
6,17
|
6,31
|
6,19
|
| 05/08/2026 |
9.177.320 |
0,56%
|
6,27
|
6,2311
|
6,30
|
6,25
|
| 04/08/2026 |
5.029.077 |
-0,40%
|
6,24
|
6,2101
|
6,32
|
6,22
|
| 03/08/2026 |
4.926.901 |
1,46%
|
6,21
|
6,19
|
6,27
|
6,26
|
| 31/07/2026 |
3.860.099 |
-1,44%
|
6,145
|
6,15
|
6,21
|
6,17
|
| 30/07/2026 |
6.377.126 |
6,22%
|
6,14
|
5,87
|
6,25
|
6,25
|
| 29/07/2026 |
8.013.044 |
-2,41%
|
5,96
|
5,86
|
5,98
|
5,87
|
| 28/07/2026 |
6.460.751 |
-1,88%
|
6,00
|
5,94
|
6,04
|
6,01
|
| 27/07/2026 |
5.874.296 |
1,74%
|
6,1199
|
6,06
|
6,138
|
6,13
|
| 24/07/2026 |
5.954.944 |
0,58%
|
6,01
|
6,00
|
6,07
|
6,02
|
| 23/07/2026 |
6.118.078 |
-2,45%
|
5,9699
|
5,955
|
6,0113
|
5,99
|
| 22/07/2026 |
4.123.375 |
1,16%
|
6,13
|
6,12
|
6,168
|
6,13
|
| 21/07/2026 |
5.118.937 |
2,89%
|
6,00
|
5,9501
|
6,0964
|
6,06
|
| 20/07/2026 |
8.063.465 |
-1,34%
|
5,98
|
5,88
|
6,005
|
5,88
|
| 17/07/2026 |
5.655.184 |
-0,91%
|
5,86
|
5,8301
|
5,99
|
5,96
|
| 16/07/2026 |
7.979.111 |
-0,41%
|
6,02
|
5,97
|
6,06
|
6,03
|
| 15/07/2026 |
8.330.811 |
2,19%
|
6,0088
|
5,995
|
6,08
|
6,06
|
| 14/07/2026 |
6.630.578 |
0,76%
|
5,91
|
5,905
|
6,005
|
5,93
|
| 13/07/2026 |
6.197.500 |
-1,75%
|
5,93
|
5,88
|
5,94
|
5,89
|
| 10/07/2026 |
3.832.328 |
0,50%
|
6,02
|
5,98
|
6,04
|
6,00
|
| 09/07/2026 |
5.712.995 |
1,19%
|
5,97
|
5,945
|
6,00
|
5,97
|
| 08/07/2026 |
9.004.575 |
-2,23%
|
6,01
|
5,86
|
6,01
|
5,90
|
| 07/07/2026 |
7.364.320 |
-2,03%
|
6,10
|
6,04
|
6,13
|
6,05
|
| 06/07/2026 |
6.076.644 |
1,65%
|
6,09
|
6,09
|
6,18
|
6,17
|
| 02/07/2026 |
10.127.220 |
2,80%
|
6,0413
|
6,01
|
6,11
|
6,06
|
| 01/07/2026 |
8.631.032 |
1,46%
|
5,8195
|
5,8195
|
5,94
|
5,90
|
| 30/06/2026 |
9.502.842 |
1,39%
|
5,848
|
5,8201
|
5,89
|
5,83
|
| 29/06/2026 |
13.738.081 |
1,26%
|
5,77
|
5,70
|
5,77
|
5,75
|
| 26/06/2026 |
12.946.209 |
-0,96%
|
5,72
|
5,67
|
5,75
|
5,69
|
| 25/06/2026 |
13.329.120 |
2,41%
|
5,76
|
5,725
|
5,80
|
5,75
|
| 24/06/2026 |
11.933.391 |
-2,09%
|
5,699
|
5,60
|
5,71
|
5,61
|
| 23/06/2026 |
10.233.672 |
-0,16%
|
5,7398
|
5,71
|
5,78
|
5,73
|
| 18/06/2026 |
13.729.555 |
-0,09%
|
5,57
|
5,54
|
5,74
|
5,74
|
| 17/06/2026 |
15.785.348 |
-0,27%
|
5,629
|
5,52
|
5,66
|
5,55
|
| 16/06/2026 |
13.784.729 |
1,18%
|
5,5581
|
5,53
|
5,60
|
5,56
|
| 15/06/2026 |
11.340.477 |
-0,18%
|
5,55
|
5,47
|
5,56
|
5,49
|
| 12/06/2026 |
18.382.806 |
1,62%
|
5,44
|
5,42
|
5,51
|
5,50
|
| 11/06/2026 |
28.644.762 |
4,86%
|
5,22
|
5,19
|
5,42
|
5,42
|
| 10/06/2026 |
27.614.937 |
-3,46%
|
5,25
|
5,15
|
5,265
|
5,16
|
| 09/06/2026 |
18.650.488 |
0,57%
|
5,40
|
5,2101
|
5,4168
|
5,34
|
| 08/06/2026 |
22.153.751 |
0,00%
|
5,3799
|
5,27
|
5,3899
|
5,30
|
| 05/06/2026 |
13.846.433 |
-2,39%
|
5,4197
|
5,29
|
5,43
|
5,31
|
| 04/06/2026 |
10.946.741 |
2,15%
|
5,42
|
5,40
|
5,465
|
5,44
|
| 03/06/2026 |
10.059.897 |
-1,57%
|
5,44
|
5,33
|
5,44
|
5,34
|
| 02/06/2026 |
6.257.801 |
0,00%
|
5,39
|
5,38
|
5,46
|
5,43
|
| 01/06/2026 |
9.127.127 |
-0,91%
|
5,38
|
5,35
|
5,435
|
5,42
|
| 29/05/2026 |
7.610.926 |
0,61%
|
5,47
|
5,45
|
5,54
|
5,47
|
| 28/05/2026 |
7.394.905 |
-0,91%
|
5,46
|
5,41
|
5,49
|
5,44
|
| 27/05/2026 |
8.854.339 |
-0,18%
|
5,51
|
5,48
|
5,535
|
5,49
|
| 26/05/2026 |
9.378.456 |
2,61%
|
5,51
|
5,45
|
5,5239
|
5,50
|
| 22/05/2026 |
7.557.752 |
-0,92%
|
5,43
|
5,36
|
5,44
|
5,36
|
| 21/05/2026 |
12.907.684 |
-0,37%
|
5,32
|
5,32
|
5,44
|
5,41
|
| 20/05/2026 |
11.403.636 |
5,23%
|
5,23
|
5,225
|
5,45
|
5,43
|
| 19/05/2026 |
11.847.502 |
-0,10%
|
5,21
|
5,15
|
5,23
|
5,16
|
| 18/05/2026 |
17.864.349 |
2,38%
|
5,14
|
5,13
|
5,20
|
5,17
|
| 15/05/2026 |
12.719.657 |
-2,04%
|
5,05
|
5,03
|
5,08
|
5,05
|
| 14/05/2026 |
13.313.404 |
-0,39%
|
5,24
|
5,115
|
5,26
|
5,16
|
| 13/05/2026 |
16.275.518 |
-0,58%
|
5,0913
|
5,0913
|
5,22
|
5,18
|
| 12/05/2026 |
11.590.435 |
-2,71%
|
5,13
|
5,1297
|
5,23
|
5,21
|
| 11/05/2026 |
10.565.015 |
-1,29%
|
5,41
|
5,34
|
5,42
|
5,36
|
| 08/05/2026 |
9.639.138 |
2,74%
|
5,45
|
5,39
|
5,495
|
5,43
|
| 07/05/2026 |
7.094.136 |
-2,76%
|
5,45
|
5,28
|
5,455
|
5,29
|
| 06/05/2026 |
8.845.891 |
4,82%
|
5,4435
|
5,41
|
5,4799
|
5,44
|
| 05/05/2026 |
9.969.341 |
-0,95%
|
5,19
|
5,12
|
5,2199
|
5,19
|
| 04/05/2026 |
7.660.840 |
-2,15%
|
5,37
|
5,23
|
5,37
|
5,24
|
| 01/05/2026 |
7.225.084 |
-1,47%
|
5,38
|
5,36
|
5,455
|
5,36
|
| 30/04/2026 |
7.566.268 |
3,91%
|
5,34
|
5,34
|
5,47
|
5,44
|
| 29/04/2026 |
11.960.463 |
-1,50%
|
5,29
|
5,22
|
5,30
|
5,25
|
| 28/04/2026 |
9.054.183 |
1,31%
|
5,31
|
5,295
|
5,40
|
5,33
|
| 27/04/2026 |
2.710.970 |
-0,09%
|
5,33
|
5,33
|
5,36
|
5,33
|
