Llyods Banking Group PLC ADR (LYG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	3.433.606	-1,45%	2,03	2,02	2,05	2,04
06/10/2023	5.618.309	1,97%	2,03	2,011	2,08	2,07
05/10/2023	6.413.218	0,00%	2,01	2,004	2,03	2,03
04/10/2023	6.371.496	-0,49%	2,05	2,00	2,04	2,02
03/10/2023	7.985.840	-1,70%	2,05	2,01	2,0532	2,025
02/10/2023	7.167.147	-3,66%	2,105	2,05	2,16	2,052
29/09/2023	4.625.144	-0,70%	2,145	2,12	2,16	2,125
28/09/2023	5.068.260	0,47%	2,135	2,11	2,15	2,14
27/09/2023	6.517.960	-0,47%	2,135	2,10	2,14	2,13
26/09/2023	5.920.219	-0,47%	2,14	2,12	2,155	2,14
25/09/2023	4.883.113	-0,92%	2,155	2,13	2,16	2,15
22/09/2023	6.488.943	1,41%	2,155	2,16	2,16	2,1601
21/09/2023	4.575.537	-0,47%	2,155	2,13	2,1599	2,13
20/09/2023	4.258.576	2,89%	2,16	2,13	2,18	2,14
19/09/2023	3.717.053	1,95%	2,08	2,07	2,09	2,09
18/09/2023	5.362.021	-2,84%	2,105	2,05	2,085	2,05
15/09/2023	6.270.155	0,00%	2,105	2,10	2,13	2,11
14/09/2023	2.162.784	1,44%	2,10	2,0996	2,13	2,12
13/09/2023	6.865.442	0,00%	2,095	2,085	2,10	2,09
12/09/2023	4.024.486	2,96%	2,065	2,06	2,10	2,09
11/09/2023	5.244.057	0,50%	2,015	2,0301	2,045	2,03
08/09/2023	5.654.395	1,25%	2,015	2,00	2,04	2,025
07/09/2023	6.203.199	-1,48%	2,025	2,00	2,04	2,00
06/09/2023	8.313.317	-0,59%	2,045	2,02	2,06	2,038
05/09/2023	7.654.019	-1,91%	2,085	2,035	2,09	2,05
04/09/2023	4.026.692	-0,48%	2,11	2,08	2,12	2,09
01/09/2023	4.026.692	-0,48%	2,11	2,08	2,12	2,09
31/08/2023	5.593.524	-2,10%	2,16	2,09	2,14	2,095
30/08/2023	4.604.948	0,23%	2,16	2,14	2,18	2,145
29/08/2023	2.975.370	1,18%	2,115	2,11	2,15	2,145
28/08/2023	3.077.412	1,92%	2,10	2,095	2,14	2,12
25/08/2023	4.644.203	0,00%	2,10	2,06	2,10	2,08
24/08/2023	3.646.022	-1,89%	2,105	2,08	2,12	2,08
23/08/2023	3.754.720	1,44%	2,08	2,0757	2,12	2,12
22/08/2023	15.954.278	-0,95%	2,115	2,09	2,12	2,09
21/08/2023	5.445.576	0,00%	2,125	2,10	2,13	2,11
18/08/2023	5.900.848	0,00%	2,11	2,10	2,13	2,11
17/08/2023	4.367.426	0,48%	2,13	2,10	2,14	2,11
16/08/2023	3.812.732	-0,47%	2,115	2,09	2,13	2,10
15/08/2023	4.544.373	-1,40%	2,14	2,11	2,14	2,11
14/08/2023	3.541.937	-0,47%	2,13	2,12	2,15	2,14
11/08/2023	3.356.664	0,47%	2,15	2,14	2,17	2,15
10/08/2023	4.982.961	-0,47%	2,165	2,13	2,19	2,14
09/08/2023	4.511.332	-0,46%	2,145	2,13	2,16	2,15
08/08/2023	17.290.858	-0,92%	2,14	2,12	2,16	2,16
07/08/2023	2.314.594	1,40%	2,165	2,16	2,19	2,18
04/08/2023	4.282.545	1,28%	2,165	2,14	2,19	2,18
03/08/2023	3.796.759	1,38%	2,18	2,17	2,21	2,20
02/08/2023	3.833.501	-2,69%	2,19	2,16	2,20	2,17
01/08/2023	2.922.959	-2,62%	2,25	2,23	2,2501	2,23
31/07/2023	3.237.560	0,00%	2,295	2,29	2,31	2,29
28/07/2023	3.743.655	0,88%	2,295	2,28	2,31	2,29
27/07/2023	2.842.884	-2,16%	2,30	2,26	2,3042	2,27
26/07/2023	3.550.762	-1,28%	2,315	2,30	2,34	2,32
25/07/2023	2.888.332	0,86%	2,34	2,33	2,35	2,35
24/07/2023	2.585.085	0,43%	2,32	2,31	2,35	2,33
21/07/2023	2.376.627	-2,31%	2,345	2,32	2,35	2,325
20/07/2023	5.074.444	-1,05%	2,35	2,34	2,3784	2,365
19/07/2023	3.738.340	2,14%	2,39	2,37	2,40	2,39
18/07/2023	5.335.238	0,43%	2,33	2,33	2,37	2,34
17/07/2023	3.185.951	2,19%	2,315	2,3008	2,33	2,33
14/07/2023	5.793.123	-1,93%	2,315	2,28	2,32	2,285
13/07/2023	3.432.264	2,19%	2,305	2,3015	2,34	2,33
12/07/2023	3.839.283	3,17%	2,275	2,27	2,30	2,28
11/07/2023	2.603.930	1,38%	2,205	2,195	2,22	2,21
10/07/2023	7.856.206	0,00%	2,175	2,16	2,20	2,18
07/07/2023	4.489.886	-0,46%	2,16	2,1599	2,20	2,18
06/07/2023	3.958.483	0,00%	2,19	2,16	2,1901	2,19
05/07/2023	3.267.195	-1,79%	2,215	2,19	2,22	2,19
04/07/2023	1.245.416	0,91%	2,215	2,21	2,24	2,22
03/07/2023	1.245.314	2,27%	2,215	2,21	2,24	2,25
30/06/2023	4.485.802	3,29%	2,205	2,19	2,22	2,20
29/06/2023	1.803.155	0,47%	2,125	2,12	2,14	2,13
28/06/2023	3.994.822	-0,94%	2,13	2,11	2,14	2,12
27/06/2023	6.212.543	2,39%	2,125	2,115	2,15	2,14
26/06/2023	7.682.287	-0,48%	2,095	2,09	2,12	2,09
23/06/2023	2.319.894	-2,55%	2,13	2,10	2,14	2,105
22/06/2023	3.534.708	-0,92%	2,175	2,15	2,19	2,16
21/06/2023	5.059.937	-2,02%	2,215	2,18	2,23	2,185
20/06/2023	3.507.390	-1,76%	2,265	2,23	2,2697	2,23
19/06/2023	3.213.346	-1,09%	2,28	2,26	2,29	2,265
16/06/2023	3.213.346	-1,09%	2,28	2,26	2,29	2,265
15/06/2023	4.132.228	1,33%	2,27	2,25	2,295	2,29
14/06/2023	2.607.169	-0,22%	2,27	2,24	2,28	2,255
13/06/2023	5.213.795	1,35%	2,25	2,245	2,27	2,26
12/06/2023	3.261.685	-1,33%	2,245	2,22	2,26	2,22
09/06/2023	2.099.574	-0,22%	2,255	2,24	2,26	2,245
08/06/2023	2.627.754	0,22%	2,25	2,245	2,27	2,255
07/06/2023	3.903.265	0,05%	2,235	2,23	2,26	2,241
06/06/2023	3.431.362	1,82%	2,205	2,20	2,24	2,24
05/06/2023	3.229.970	-2,66%	2,215	2,19	2,22	2,20
02/06/2023	3.006.126	2,04%	2,23	2,23	2,26	2,255
01/06/2023	3.657.414	1,84%	2,195	2,195	2,24	2,21
31/05/2023	3.008.845	-0,45%	2,24	2,21	2,25	2,17
30/05/2023	3.008.845	-0,45%	2,24	2,21	2,25	2,22
29/05/2023	4.001.425	-0,89%	2,225	2,21	2,24	2,22
26/05/2023	4.001.425	-0,89%	2,225	2,21	2,24	2,22
25/05/2023	4.880.322	-1,54%	2,255	2,225	2,26	2,245
24/05/2023	3.541.329	-1,72%	2,30	2,27	2,3001	2,28
23/05/2023	8.145.024	-0,40%	2,325	2,31	2,3452	2,3107