Llyods Banking Group PLC ADR (LYG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
6.076.644 |
1,65%
|
6,09
|
6,09
|
6,18
|
6,1602
|
| 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
|
| 24/04/2026 |
10.792.904 |
-0,38%
|
5,3099
|
5,3001
|
5,35
|
5,34
|
| 23/04/2026 |
8.774.045 |
-0,37%
|
5,3696
|
5,272
|
5,40
|
5,33
|
| 22/04/2026 |
8.639.864 |
0,00%
|
5,48
|
5,4101
|
5,485
|
5,42
|
| 21/04/2026 |
13.978.585 |
-3,56%
|
5,5799
|
5,41
|
5,595
|
5,42
|
| 20/04/2026 |
7.833.650 |
-1,06%
|
5,58
|
4,94
|
5,635
|
5,62
|
| 17/04/2026 |
10.317.331 |
2,16%
|
5,72
|
5,68
|
5,75
|
5,68
|
| 16/04/2026 |
9.414.253 |
-0,80%
|
5,6898
|
5,56
|
5,7095
|
5,56
|
| 15/04/2026 |
10.431.644 |
0,18%
|
5,63
|
5,595
|
5,65
|
5,61
|
| 14/04/2026 |
9.611.260 |
1,27%
|
5,5797
|
5,56
|
5,625
|
5,60
|
| 13/04/2026 |
8.409.726 |
0,73%
|
5,4003
|
5,4003
|
5,53
|
5,53
|
| 10/04/2026 |
9.663.875 |
0,44%
|
5,52
|
5,46
|
5,525
|
5,49
|
| 09/04/2026 |
6.874.091 |
0,81%
|
5,53
|
5,466
|
5,65
|
5,466
|
| 08/04/2026 |
12.396.424 |
6,73%
|
5,6915
|
5,504
|
5,7098
|
5,55
|
| 07/04/2026 |
13.840.267 |
-0,76%
|
5,15
|
5,11
|
5,2099
|
5,20
|
| 06/04/2026 |
11.346.790 |
0,58%
|
5,27
|
5,21
|
5,27
|
5,24
|
| 02/04/2026 |
11.964.012 |
-0,19%
|
5,12
|
5,11
|
5,245
|
5,21
|
| 01/04/2026 |
14.354.456 |
3,98%
|
5,20
|
5,17
|
5,26
|
5,22
|
| 31/03/2026 |
13.762.902 |
4,04%
|
4,96
|
4,9035
|
5,05
|
5,03
|
| 30/03/2026 |
17.773.008 |
0,00%
|
4,84
|
4,81
|
4,95
|
4,83
|
| 27/03/2026 |
12.833.837 |
-2,13%
|
4,8799
|
4,81
|
4,925
|
4,83
|
| 26/03/2026 |
13.358.706 |
-3,23%
|
5,00
|
4,935
|
5,06
|
4,94
|
| 25/03/2026 |
13.108.941 |
1,63%
|
5,1898
|
5,095
|
5,19
|
5,11
|
| 24/03/2026 |
14.496.424 |
0,00%
|
4,9896
|
4,94
|
5,0599
|
5,03
|
| 23/03/2026 |
16.224.944 |
2,97%
|
5,07
|
4,9857
|
5,12
|
5,03
|
| 20/03/2026 |
12.860.855 |
-3,65%
|
5,05
|
4,84
|
5,065
|
4,88
|
| 19/03/2026 |
15.032.986 |
-0,78%
|
4,92
|
4,91
|
5,10
|
5,07
|
| 18/03/2026 |
14.391.807 |
-0,78%
|
5,1993
|
5,11
|
5,217
|
5,11
|
| 17/03/2026 |
10.351.092 |
0,98%
|
5,1901
|
5,1501
|
5,23
|
5,16
|
| 16/03/2026 |
12.703.766 |
1,79%
|
5,1102
|
5,08
|
5,168
|
5,11
|
| 13/03/2026 |
11.111.350 |
-2,24%
|
5,13
|
5,01
|
5,15
|
5,02
|
| 12/03/2026 |
12.388.076 |
-3,93%
|
5,20
|
5,0904
|
5,7732
|
5,14
|
| 11/03/2026 |
12.087.772 |
-0,75%
|
5,33
|
5,29
|
5,3701
|
5,35
|
| 10/03/2026 |
12.702.729 |
2,29%
|
5,36
|
5,3101
|
5,44
|
5,37
|
| 09/03/2026 |
12.453.127 |
0,96%
|
5,1011
|
5,055
|
5,26
|
5,25
|
| 06/03/2026 |
14.196.560 |
-1,04%
|
5,15
|
5,1013
|
5,22
|
5,19
|
| 05/03/2026 |
10.519.427 |
-2,33%
|
5,30
|
5,19
|
5,325
|
5,25
|
| 04/03/2026 |
6.547.844 |
0,94%
|
5,3295
|
5,3199
|
5,395
|
5,37
|
| 03/03/2026 |
10.760.527 |
-2,56%
|
5,17
|
5,15
|
5,35
|
5,32
|
| 02/03/2026 |
10.806.567 |
-1,44%
|
5,3697
|
5,35
|
5,50
|
5,47
|
| 27/02/2026 |
13.739.142 |
-3,48%
|
5,66
|
5,49
|
5,7214
|
5,55
|
| 26/02/2026 |
8.032.048 |
-0,52%
|
5,75
|
5,715
|
5,7856
|
5,75
|
| 25/02/2026 |
12.271.356 |
2,12%
|
5,69
|
5,69
|
5,7899
|
5,78
|
| 24/02/2026 |
12.549.673 |
-0,70%
|
5,59
|
5,57
|
5,67
|
5,66
|
| 23/02/2026 |
13.217.993 |
-0,87%
|
5,77
|
5,63
|
5,815
|
5,70
|
| 20/02/2026 |
16.598.758 |
1,77%
|
5,6605
|
5,6605
|
5,765
|
5,75
|
| 19/02/2026 |
15.904.234 |
-2,08%
|
5,64
|
5,55
|
5,655
|
5,65
|
| 18/02/2026 |
17.108.027 |
1,23%
|
5,77
|
5,745
|
5,81
|
5,77
|
| 17/02/2026 |
16.114.975 |
1,60%
|
5,5695
|
5,56
|
5,72
|
5,70
|
| 13/02/2026 |
28.963.323 |
-3,61%
|
5,50
|
5,4995
|
5,6152
|
5,61
|
| 12/02/2026 |
61.508.850 |
0,35%
|
5,78
|
5,64
|
5,84
|
5,82
|
| 11/02/2026 |
19.292.275 |
0,17%
|
5,7095
|
5,685
|
5,815
|
5,80
|
| 10/02/2026 |
26.230.048 |
-1,53%
|
5,7698
|
5,68
|
5,81
|
5,79
|
| 09/02/2026 |
7.543.009 |
-2,00%
|
5,70
|
5,57
|
5,895
|
5,88
|
