Llyods Banking Group PLC ADR (LYG)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 28/02/2024 |
5.229.698 |
0,00%
|
2,32
|
2,30
|
2,33
|
2,31
|
| 27/02/2024 |
3.618.830 |
2,44%
|
2,30
|
2,29
|
2,32
|
2,305
|
| 26/02/2024 |
9.370.682 |
-0,44%
|
2,295
|
2,25
|
2,31
|
2,25
|
| 23/02/2024 |
5.017.280 |
-0,88%
|
2,275
|
2,25
|
2,2881
|
2,26
|
| 22/02/2024 |
6.306.165 |
7,04%
|
2,275
|
2,2619
|
2,29
|
2,28
|
| 21/02/2024 |
4.114.353 |
-1,84%
|
2,15
|
2,13
|
2,15
|
2,13
|
| 20/02/2024 |
5.040.963 |
1,40%
|
2,135
|
2,13
|
2,18
|
2,17
|
| 19/02/2024 |
8.731.285 |
0,00%
|
2,12
|
2,11
|
2,15
|
2,14
|
| 16/02/2024 |
8.731.285 |
4,39%
|
2,12
|
2,11
|
2,15
|
2,14
|
| 15/02/2024 |
3.945.256 |
0,49%
|
2,05
|
2,035
|
2,07
|
2,06
|
| 14/02/2024 |
5.720.670 |
1,49%
|
2,05
|
2,03
|
2,06
|
2,05
|
| 13/02/2024 |
6.106.196 |
-1,46%
|
2,045
|
2,00
|
2,05
|
2,02
|
| 12/02/2024 |
3.098.491 |
-0,49%
|
2,055
|
2,05
|
2,08
|
2,05
|
| 09/02/2024 |
3.563.339 |
0,49%
|
2,06
|
2,04
|
2,0699
|
2,06
|
| 08/02/2024 |
5.700.407 |
-0,73%
|
2,075
|
2,04
|
2,08
|
2,055
|
| 07/02/2024 |
5.638.044 |
-0,72%
|
2,08
|
2,04
|
2,14
|
2,065
|
| 06/02/2024 |
3.909.751 |
0,00%
|
2,085
|
2,06
|
2,14
|
2,08
|
| 05/02/2024 |
4.346.537 |
-1,42%
|
2,085
|
2,06
|
2,09
|
2,08
|
| 02/02/2024 |
3.333.072 |
-1,86%
|
2,125
|
2,10
|
2,13
|
2,11
|
| 01/02/2024 |
5.248.180 |
1,90%
|
2,155
|
2,1105
|
2,16
|
2,15
|
| 31/01/2024 |
4.538.230 |
0,00%
|
2,125
|
2,10
|
2,15
|
2,11
|
| 30/01/2024 |
10.059.223 |
-1,40%
|
2,125
|
2,11
|
2,16
|
2,11
|
| 29/01/2024 |
3.065.365 |
0,94%
|
2,125
|
2,11
|
2,14
|
2,14
|
| 26/01/2024 |
3.166.709 |
0,00%
|
2,105
|
2,12
|
2,15
|
2,12
|
| 25/01/2024 |
4.752.490 |
0,47%
|
2,105
|
2,08
|
2,11
|
2,12
|
| 24/01/2024 |
5.272.369 |
-2,32%
|
2,145
|
2,10
|
2,1599
|
2,11
|
| 23/01/2024 |
3.420.792 |
-1,37%
|
2,18
|
2,15
|
2,1899
|
2,16
|
| 22/01/2024 |
4.102.361 |
0,00%
|
2,19
|
2,18
|
2,2099
|
2,19
|
| 19/01/2024 |
5.440.159 |
2,34%
|
2,14
|
2,13
|
2,185
|
2,19
|
| 18/01/2024 |
5.479.081 |
2,39%
|
2,14
|
2,12
|
2,15
|
2,14
|
| 17/01/2024 |
6.505.780 |
-2,79%
|
2,125
|
2,10
|
2,13
|
2,09
|
| 16/01/2024 |
7.310.474 |
-5,70%
|
2,17
|
2,15
|
2,18
|
2,15
|
| 15/01/2024 |
4.471.593 |
-0,87%
|
2,32
|
2,27
|
2,32
|
2,27
|
| 12/01/2024 |
4.471.593 |
-0,87%
|
2,32
|
2,27
|
2,32
|
2,27
|
| 11/01/2024 |
5.445.451 |
-3,38%
|
2,33
|
2,28
|
2,34
|
2,29
|
| 10/01/2024 |
1.660.947 |
-0,42%
|
2,375
|
2,37
|
2,38
|
2,37
|
| 09/01/2024 |
3.454.870 |
-2,25%
|
2,405
|
2,39
|
2,41
|
2,385
|
| 08/01/2024 |
5.179.026 |
2,52%
|
2,39
|
2,38
|
2,44
|
2,44
|
| 05/01/2024 |
5.920.408 |
0,42%
|
2,365
|
2,364
|
2,41
|
2,38
|
| 04/01/2024 |
4.467.667 |
-0,42%
|
2,365
|
2,3699
|
2,40
|
2,37
|
| 03/01/2024 |
4.085.843 |
-0,42%
|
2,365
|
2,36
|
2,39
|
2,38
|
| 02/01/2024 |
5.166.211 |
0,21%
|
2,425
|
2,39
|
2,42
|
2,395
|
| 29/12/2023 |
1.945.116 |
-0,83%
|
2,425
|
2,38
|
2,41
|
2,39
|
| 28/12/2023 |
1.638.340 |
-0,82%
|
2,425
|
2,41
|
2,43
|
2,41
|
| 27/12/2023 |
5.504.115 |
-0,82%
|
2,40
|
2,42
|
2,44
|
2,43
|
| 26/12/2023 |
3.398.227 |
1,66%
|
2,40
|
2,394
|
2,45
|
2,45
|
| 22/12/2023 |
2.805.204 |
1,26%
|
2,42
|
2,40
|
2,44
|
2,41
|
| 21/12/2023 |
5.046.682 |
1,28%
|
2,36
|
2,34
|
2,38
|
2,38
|
| 20/12/2023 |
5.711.010 |
0,43%
|
2,385
|
2,345
|
2,3999
|
2,35
|
| 19/12/2023 |
3.760.276 |
0,00%
|
2,36
|
2,35
|
2,37
|
2,34
|
| 18/12/2023 |
3.522.007 |
-0,43%
|
2,355
|
2,33
|
2,36
|
2,34
|
| 15/12/2023 |
5.395.223 |
-2,08%
|
2,37
|
2,35
|
2,41
|
2,35
|
| 14/12/2023 |
4.749.917 |
3,00%
|
2,405
|
2,385
|
2,43
|
2,40
|
| 13/12/2023 |
3.290.960 |
2,64%
|
2,30
|
2,27
|
2,34
|
2,33
|
| 12/12/2023 |
2.345.691 |
-0,87%
|
2,275
|
2,27
|
2,29
|
2,27
|
| 11/12/2023 |
2.767.752 |
-0,87%
|
2,285
|
2,2719
|
2,285
|
2,29
|
| 08/12/2023 |
5.552.611 |
1,32%
|
2,285
|
2,285
|
2,32
|
2,31
|
| 07/12/2023 |
4.597.965 |
0,89%
|
2,26
|
2,25
|
2,28
|
2,28
|
| 06/12/2023 |
4.559.702 |
0,89%
|
2,28
|
2,25
|
2,30
|
2,26
|
| 05/12/2023 |
4.350.144 |
-0,44%
|
2,25
|
2,23
|
2,26
|
2,24
|
| 04/12/2023 |
6.074.510 |
0,00%
|
2,24
|
2,1901
|
2,27
|
2,25
|
| 01/12/2023 |
3.843.685 |
2,74%
|
2,195
|
2,1901
|
2,25
|
2,25
|
| 30/11/2023 |
4.327.118 |
-0,46%
|
2,18
|
2,17
|
2,19
|
2,19
|
| 29/11/2023 |
7.172.652 |
2,80%
|
2,18
|
2,17
|
2,20
|
2,20
|
| 28/11/2023 |
6.726.736 |
2,39%
|
2,11
|
2,1015
|
2,15
|
2,14
|
| 27/11/2023 |
5.840.065 |
-1,88%
|
2,105
|
2,09
|
2,11
|
2,09
|
| 24/11/2023 |
1.891.175 |
1,89%
|
2,11
|
2,10
|
2,14
|
2,1295
|
| 23/11/2023 |
3.606.616 |
-1,89%
|
2,095
|
2,08
|
2,10
|
2,08
|
| 22/11/2023 |
3.606.200 |
-1,42%
|
2,095
|
2,08
|
2,10
|
2,09
|
| 21/11/2023 |
4.034.964 |
-0,94%
|
2,11
|
2,10
|
2,12
|
2,12
|
| 20/11/2023 |
3.721.648 |
0,00%
|
2,115
|
2,11
|
2,14
|
2,14
|
| 17/11/2023 |
4.627.021 |
2,39%
|
2,12
|
2,115
|
2,14
|
2,14
|
| 16/11/2023 |
4.070.034 |
-0,95%
|
2,115
|
2,08
|
2,11
|
2,09
|
| 15/11/2023 |
2.552.772 |
0,48%
|
2,115
|
2,10
|
2,1599
|
2,11
|
| 14/11/2023 |
6.530.874 |
3,45%
|
2,045
|
2,045
|
2,11
|
2,10
|
| 13/11/2023 |
2.896.245 |
0,00%
|
2,02
|
2,01
|
2,04
|
2,03
|
| 10/11/2023 |
4.003.130 |
0,00%
|
2,04
|
1,99
|
2,03
|
2,03
|
| 09/11/2023 |
4.863.419 |
0,00%
|
2,04
|
2,02
|
2,06
|
2,02
|
| 08/11/2023 |
4.236.817 |
-0,49%
|
2,03
|
2,01
|
2,06
|
2,02
|
| 07/11/2023 |
3.695.736 |
-0,98%
|
2,03
|
2,02
|
2,045
|
2,03
|
| 06/11/2023 |
3.043.943 |
-0,49%
|
2,07
|
2,04
|
2,08
|
2,05
|
| 03/11/2023 |
3.650.221 |
2,49%
|
2,055
|
2,05
|
2,0774
|
2,06
|
| 02/11/2023 |
5.971.819 |
4,66%
|
1,92
|
1,985
|
2,02
|
2,0199
|
| 01/11/2023 |
7.174.788 |
1,05%
|
1,915
|
1,90
|
1,94
|
1,93
|
| 31/10/2023 |
5.728.333 |
-1,55%
|
1,93
|
1,90
|
1,92
|
1,91
|
| 30/10/2023 |
7.403.081 |
2,65%
|
1,93
|
1,91
|
1,94
|
1,94
|
| 27/10/2023 |
6.363.910 |
-3,83%
|
1,91
|
1,88
|
1,93
|
1,885
|
| 26/10/2023 |
7.268.310 |
-2,00%
|
1,97
|
1,95
|
1,9899
|
1,96
|
| 25/10/2023 |
5.587.048 |
3,09%
|
1,97
|
1,96
|
2,00
|
2,00
|
| 24/10/2023 |
8.141.411 |
-1,52%
|
1,955
|
1,93
|
1,96
|
1,94
|
| 23/10/2023 |
8.565.234 |
-0,51%
|
1,98
|
1,97
|
2,01
|
1,97
|
| 20/10/2023 |
7.894.563 |
-1,00%
|
2,00
|
1,97
|
2,0001
|
1,98
|
| 19/10/2023 |
7.378.210 |
-1,96%
|
2,07
|
1,9915
|
2,04
|
2,00
|
| 18/10/2023 |
5.905.815 |
-3,31%
|
2,07
|
2,04
|
2,08
|
2,0499
|
| 17/10/2023 |
7.487.809 |
0,47%
|
2,085
|
2,08
|
2,13
|
2,12
|
| 16/10/2023 |
8.328.928 |
3,17%
|
2,085
|
2,0704
|
2,13
|
2,115
|
| 13/10/2023 |
3.656.400 |
-1,68%
|
2,08
|
2,05
|
2,09
|
2,055
|
| 12/10/2023 |
5.657.731 |
-1,19%
|
2,10
|
2,07
|
2,1001
|
2,085
|
| 11/10/2023 |
5.122.777 |
0,24%
|
2,105
|
2,09
|
2,1199
|
2,105
|
| 10/10/2023 |
4.341.228 |
2,45%
|
2,095
|
2,08
|
2,11
|
2,09
|
Por favor leia o