Llyods Banking Group PLC ADR (LYG)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
4.591.958 |
1,72%
|
5,86
|
5,85
|
6,00
|
6,00
|
| 05/02/2026 |
8.127.182 |
-5,68%
|
5,85
|
5,7601
|
5,885
|
5,81
|
| 04/02/2026 |
12.130.739 |
-1,44%
|
6,28
|
6,09
|
6,34
|
6,16
|
| 03/02/2026 |
5.568.026 |
1,30%
|
6,1899
|
6,16
|
6,2575
|
6,25
|
| 02/02/2026 |
6.327.024 |
3,35%
|
6,04
|
6,04
|
6,17
|
6,17
|
| 30/01/2026 |
4.382.862 |
0,85%
|
5,99
|
5,94
|
6,02
|
5,97
|
| 29/01/2026 |
6.246.151 |
1,89%
|
5,9299
|
5,79
|
5,977
|
5,92
|
| 28/01/2026 |
5.664.814 |
-0,85%
|
5,82
|
5,745
|
5,865
|
5,81
|
| 27/01/2026 |
3.908.361 |
2,99%
|
5,81
|
5,801
|
5,87
|
5,86
|
| 26/01/2026 |
4.118.561 |
1,88%
|
5,66
|
5,6595
|
5,71
|
5,69
|
| 23/01/2026 |
4.081.409 |
1,09%
|
5,5295
|
5,522
|
5,61
|
5,59
|
| 22/01/2026 |
3.664.717 |
-0,18%
|
5,5195
|
5,50
|
5,57
|
5,53
|
| 21/01/2026 |
4.255.478 |
0,73%
|
5,46
|
5,45
|
5,56
|
5,54
|
| 20/01/2026 |
6.419.215 |
0,18%
|
5,50
|
5,49
|
5,56
|
5,50
|
| 16/01/2026 |
3.310.426 |
0,73%
|
5,45
|
5,441
|
5,52
|
5,49
|
| 15/01/2026 |
3.951.757 |
0,18%
|
5,47
|
5,46
|
5,51
|
5,48
|
| 14/01/2026 |
4.123.467 |
0,00%
|
5,53
|
5,44
|
5,53
|
5,47
|
| 13/01/2026 |
3.110.709 |
0,00%
|
5,49
|
5,44
|
5,50
|
5,47
|
| 12/01/2026 |
4.175.461 |
1,11%
|
5,44
|
5,43
|
5,4899
|
5,47
|
| 09/01/2026 |
4.363.510 |
-0,55%
|
5,4098
|
5,3746
|
5,42
|
5,41
|
| 08/01/2026 |
3.310.149 |
1,68%
|
5,38
|
5,3701
|
5,44
|
5,44
|
| 07/01/2026 |
3.140.480 |
-1,65%
|
5,41
|
5,34
|
5,41
|
5,35
|
| 06/01/2026 |
3.956.696 |
-0,55%
|
5,52
|
5,42
|
5,53
|
5,44
|
| 05/01/2026 |
3.305.798 |
1,48%
|
5,36
|
5,3432
|
5,47
|
5,47
|
| 02/01/2026 |
4.685.573 |
1,70%
|
5,4098
|
5,34
|
5,43
|
5,39
|
| 31/12/2025 |
1.282.747 |
-0,56%
|
5,28
|
5,28
|
5,3499
|
5,30
|
| 30/12/2025 |
3.478.858 |
0,38%
|
5,33
|
5,295
|
5,35
|
5,295
|
| 29/12/2025 |
2.551.919 |
-0,94%
|
5,3102
|
5,28
|
5,32
|
5,31
|
| 26/12/2025 |
1.317.560 |
0,19%
|
5,33
|
5,3101
|
5,34
|
5,34
|
| 24/12/2025 |
684.823 |
0,19%
|
5,3327
|
5,29
|
5,35
|
5,33
|
| 23/12/2025 |
2.908.387 |
0,95%
|
5,26
|
5,2597
|
5,32
|
5,31
|
| 22/12/2025 |
4.149.785 |
0,57%
|
5,2398
|
5,23
|
5,27
|
5,26
|
| 19/12/2025 |
4.024.041 |
0,97%
|
5,2001
|
5,2001
|
5,27
|
5,23
|
| 18/12/2025 |
4.338.049 |
0,58%
|
5,18
|
5,16
|
5,20
|
5,18
|
| 17/12/2025 |
5.151.464 |
0,20%
|
5,2099
|
5,14
|
5,21
|
5,15
|
| 16/12/2025 |
5.065.732 |
0,20%
|
5,10
|
5,089
|
5,15
|
5,14
|
| 15/12/2025 |
3.704.644 |
1,79%
|
5,11
|
5,10
|
5,1573
|
5,13
|
| 12/12/2025 |
3.698.969 |
-1,95%
|
5,06
|
5,025
|
5,10
|
5,04
|
| 11/12/2025 |
2.352.682 |
1,98%
|
5,0898
|
5,07
|
5,14
|
5,14
|
| 10/12/2025 |
4.018.057 |
1,00%
|
5,0994
|
4,97
|
5,0994
|
5,04
|
| 09/12/2025 |
3.228.899 |
-1,77%
|
5,05
|
4,98
|
5,09
|
4,99
|
| 08/12/2025 |
4.887.556 |
-0,98%
|
5,1101
|
5,06
|
5,12
|
5,08
|
| 05/12/2025 |
4.733.744 |
-0,77%
|
5,1799
|
5,11
|
5,1897
|
5,13
|
| 04/12/2025 |
3.069.164 |
0,58%
|
5,1597
|
5,15
|
5,22
|
5,17
|
| 03/12/2025 |
3.554.739 |
-0,58%
|
5,10
|
5,10
|
5,155
|
5,14
|
| 02/12/2025 |
4.557.940 |
2,38%
|
5,119
|
5,119
|
5,18
|
5,17
|
| 01/12/2025 |
4.831.317 |
-1,28%
|
5,08
|
5,03
|
5,10
|
5,05
|
| 28/11/2025 |
4.945.741 |
2,41%
|
5,1103
|
5,09
|
5,14
|
5,10
|
| 26/11/2025 |
5.809.052 |
3,32%
|
5,0086
|
4,9539
|
5,0155
|
4,98
|
| 25/11/2025 |
5.377.749 |
4,33%
|
4,7705
|
4,77
|
4,82
|
4,82
|
| 24/11/2025 |
5.986.475 |
0,22%
|
4,60
|
4,585
|
4,63
|
4,62
|
| 21/11/2025 |
8.530.580 |
2,21%
|
4,59
|
4,55
|
4,62
|
4,61
|
| 20/11/2025 |
5.867.215 |
-2,38%
|
4,6499
|
4,5116
|
4,68
|
4,52
|
| 19/11/2025 |
4.951.270 |
-2,21%
|
4,6525
|
4,59
|
4,6525
|
4,63
|
| 18/11/2025 |
7.152.735 |
0,32%
|
4,66
|
4,65
|
4,74
|
4,72
|
| 17/11/2025 |
4.969.746 |
-2,59%
|
4,81
|
4,68
|
4,83
|
4,70
|
| 14/11/2025 |
6.126.564 |
-1,23%
|
4,81
|
4,805
|
4,85
|
4,82
|
| 13/11/2025 |
9.647.243 |
-2,98%
|
5,0298
|
4,87
|
5,04
|
4,88
|
| 12/11/2025 |
5.821.754 |
0,60%
|
5,0103
|
5,01
|
5,04
|
5,03
|
| 11/11/2025 |
4.915.065 |
1,01%
|
5,0299
|
4,98
|
5,0488
|
5,00
|
| 10/11/2025 |
3.334.887 |
2,27%
|
4,8899
|
4,87
|
4,96
|
4,95
|
| 07/11/2025 |
4.838.580 |
0,73%
|
4,81
|
4,78
|
4,85
|
4,84
|
| 06/11/2025 |
5.025.595 |
2,12%
|
4,82
|
4,79
|
4,8465
|
4,81
|
| 05/11/2025 |
3.712.504 |
1,83%
|
4,68
|
4,6501
|
4,73
|
4,72
|
| 04/11/2025 |
4.653.994 |
-2,22%
|
4,64
|
4,605
|
4,68
|
4,64
|
| 03/11/2025 |
4.691.925 |
0,64%
|
4,71
|
4,6835
|
4,755
|
4,74
|
| 31/10/2025 |
3.823.650 |
0,96%
|
4,71
|
4,68
|
4,735
|
4,71
|
| 30/10/2025 |
4.512.001 |
0,11%
|
4,6502
|
4,6502
|
4,71
|
4,68
|
| 29/10/2025 |
2.537.344 |
0,00%
|
4,72
|
4,66
|
4,74
|
4,68
|
| 28/10/2025 |
4.853.860 |
-0,43%
|
4,65
|
4,63
|
4,70
|
4,68
|
| 27/10/2025 |
4.137.106 |
2,85%
|
4,68
|
4,6535
|
4,71
|
4,70
|
| 24/10/2025 |
3.426.975 |
0,66%
|
4,56
|
4,55
|
4,60
|
4,57
|
| 23/10/2025 |
5.278.664 |
0,44%
|
4,60
|
4,515
|
4,6159
|
4,54
|
| 22/10/2025 |
6.568.911 |
1,80%
|
4,51
|
4,49
|
4,56
|
4,52
|
| 21/10/2025 |
3.864.372 |
-0,89%
|
4,48
|
4,44
|
4,49
|
4,44
|
| 20/10/2025 |
4.287.197 |
0,00%
|
4,49
|
4,47
|
4,5065
|
4,48
|
| 17/10/2025 |
3.936.608 |
-0,44%
|
4,5199
|
4,4523
|
4,52
|
4,48
|
| 16/10/2025 |
3.681.162 |
-0,88%
|
4,57
|
4,49
|
4,57
|
4,50
|
| 15/10/2025 |
4.641.609 |
0,33%
|
4,5597
|
4,51
|
4,5999
|
4,54
|
| 14/10/2025 |
3.913.953 |
0,67%
|
4,47
|
4,4612
|
4,54
|
4,52
|
| 13/10/2025 |
3.665.943 |
1,58%
|
4,48
|
4,4601
|
4,51
|
4,49
|
| 10/10/2025 |
4.222.919 |
-0,67%
|
4,4797
|
4,42
|
4,50
|
4,42
|
| 09/10/2025 |
3.366.106 |
-3,67%
|
4,53
|
4,45
|
4,54
|
4,46
|
| 08/10/2025 |
5.850.628 |
2,21%
|
4,64
|
4,615
|
4,69
|
4,63
|
| 07/10/2025 |
6.214.179 |
-1,09%
|
4,53
|
4,495
|
4,64
|
4,53
|
| 06/10/2025 |
5.109.733 |
-0,22%
|
4,57
|
4,54
|
4,60
|
4,58
|
| 03/10/2025 |
2.519.170 |
1,33%
|
4,5788
|
4,53
|
4,60
|
4,59
|
| 02/10/2025 |
3.934.185 |
0,22%
|
4,5588
|
4,49
|
4,565
|
4,53
|
| 01/10/2025 |
2.812.769 |
-0,44%
|
4,52
|
4,51
|
4,55
|
4,52
|
| 30/09/2025 |
3.964.905 |
1,45%
|
4,51
|
4,3445
|
4,555
|
4,54
|
| 29/09/2025 |
2.880.113 |
0,00%
|
4,5199
|
4,46
|
4,5199
|
4,48
|
| 26/09/2025 |
2.051.666 |
2,16%
|
4,47
|
4,46
|
4,49
|
4,48
|
| 25/09/2025 |
2.044.901 |
-2,01%
|
4,3899
|
4,36
|
4,40
|
4,39
|
| 24/09/2025 |
3.063.487 |
-0,11%
|
4,47
|
4,45
|
4,50
|
4,47
|
| 23/09/2025 |
2.063.809 |
0,00%
|
4,4897
|
4,445
|
4,52
|
4,47
|
| 22/09/2025 |
1.997.911 |
0,34%
|
4,4697
|
4,45
|
4,48
|
4,47
|
| 19/09/2025 |
1.765.401 |
-2,51%
|
4,46
|
4,45
|
4,4899
|
4,45
|
| 18/09/2025 |
1.831.202 |
0,21%
|
4,5697
|
4,5435
|
4,59
|
4,58
|
| 17/09/2025 |
2.355.117 |
0,00%
|
4,5512
|
4,53
|
4,61
|
4,57
|
| 16/09/2025 |
2.538.711 |
-1,62%
|
4,60
|
4,54
|
4,61
|
4,56
|
