Llyods Banking Group PLC ADR (LYG)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/09/2025 |
2.899.310 |
2,32%
|
4,6101
|
4,60
|
4,63
|
4,63
|
| 12/09/2025 |
2.718.172 |
0,33%
|
4,5197
|
4,51
|
4,54
|
4,52
|
| 11/09/2025 |
2.412.854 |
0,56%
|
4,4697
|
4,46
|
4,51
|
4,51
|
| 10/09/2025 |
3.567.085 |
0,79%
|
4,4599
|
4,45
|
4,49
|
4,48
|
| 09/09/2025 |
5.101.692 |
1,48%
|
4,43
|
4,41
|
4,47
|
4,45
|
| 08/09/2025 |
2.955.661 |
0,69%
|
4,37
|
4,36
|
4,39
|
4,38
|
| 05/09/2025 |
7.061.454 |
-0,69%
|
4,40
|
4,3147
|
4,40
|
4,35
|
| 04/09/2025 |
4.007.772 |
2,10%
|
4,34
|
4,33
|
4,38
|
4,38
|
| 03/09/2025 |
6.537.975 |
0,47%
|
4,24
|
4,24
|
4,30
|
4,29
|
| 02/09/2025 |
5.033.792 |
-1,39%
|
4,2002
|
4,20
|
4,27
|
4,27
|
| 29/08/2025 |
5.512.801 |
-3,24%
|
4,27
|
4,26
|
4,34
|
4,32
|
| 28/08/2025 |
1.560.954 |
-0,45%
|
4,4698
|
4,45
|
4,4899
|
4,47
|
| 27/08/2025 |
5.592.764 |
-1,32%
|
4,4791
|
4,46
|
4,51
|
4,49
|
| 26/08/2025 |
3.719.464 |
-0,11%
|
4,56
|
4,53
|
4,57
|
4,55
|
| 25/08/2025 |
2.259.137 |
-0,76%
|
4,61
|
4,56
|
4,61
|
4,56
|
| 22/08/2025 |
2.828.548 |
0,99%
|
4,56
|
4,5566
|
4,6101
|
4,60
|
| 21/08/2025 |
3.128.435 |
-0,21%
|
4,54
|
4,53
|
4,565
|
4,55
|
| 20/08/2025 |
2.829.853 |
1,22%
|
4,54
|
4,505
|
4,56
|
4,56
|
| 19/08/2025 |
4.062.095 |
-0,77%
|
4,5498
|
4,49
|
4,555
|
4,50
|
| 18/08/2025 |
3.013.321 |
0,22%
|
4,52
|
4,51
|
4,56
|
4,53
|
| 15/08/2025 |
3.008.364 |
-1,31%
|
4,5799
|
4,25
|
4,58
|
4,52
|
| 14/08/2025 |
2.672.862 |
0,66%
|
4,57
|
4,54
|
4,59
|
4,58
|
| 13/08/2025 |
3.091.503 |
0,44%
|
4,5699
|
4,53
|
4,58
|
4,55
|
| 12/08/2025 |
4.119.151 |
1,80%
|
4,5001
|
4,49
|
4,535
|
4,53
|
| 11/08/2025 |
2.947.299 |
1,02%
|
4,4312
|
4,42
|
4,47
|
4,45
|
| 08/08/2025 |
3.187.749 |
1,38%
|
4,3603
|
4,35
|
4,40
|
4,40
|
| 07/08/2025 |
5.921.852 |
0,23%
|
4,3699
|
4,32
|
4,38
|
4,34
|
| 06/08/2025 |
3.793.275 |
0,00%
|
4,3097
|
4,30
|
4,36
|
4,33
|
| 05/08/2025 |
6.044.415 |
-1,81%
|
4,3688
|
4,30
|
4,37
|
4,33
|
| 04/08/2025 |
10.498.165 |
2,66%
|
4,39
|
4,37
|
4,42
|
4,41
|
| 01/08/2025 |
13.431.145 |
3,56%
|
4,12
|
4,05
|
4,44
|
4,2945
|
| 31/07/2025 |
4.666.568 |
-0,12%
|
4,26
|
4,19
|
4,26
|
4,22
|
| 30/07/2025 |
4.112.675 |
-2,09%
|
4,2301
|
4,19
|
4,24
|
4,21
|
| 29/07/2025 |
7.175.743 |
2,38%
|
4,27
|
4,19
|
4,30
|
4,30
|
| 28/07/2025 |
5.412.480 |
-2,78%
|
4,27
|
4,19
|
4,27
|
4,20
|
| 25/07/2025 |
6.624.152 |
1,89%
|
4,31
|
4,23
|
4,34
|
4,32
|
| 24/07/2025 |
7.062.509 |
-1,17%
|
4,23
|
4,2285
|
4,34
|
4,24
|
| 23/07/2025 |
6.654.563 |
0,94%
|
4,22
|
4,19
|
4,30
|
4,29
|
| 22/07/2025 |
5.846.583 |
0,24%
|
4,215
|
4,19
|
4,28
|
4,25
|
| 21/07/2025 |
6.251.761 |
1,44%
|
4,2101
|
4,21
|
4,28
|
4,24
|
| 18/07/2025 |
5.009.478 |
-0,95%
|
4,19
|
4,17
|
4,23
|
4,18
|
| 17/07/2025 |
4.265.812 |
1,57%
|
4,15
|
4,11
|
4,23
|
4,22
|
| 16/07/2025 |
8.145.295 |
1,47%
|
4,115
|
4,08
|
4,16
|
4,15
|
| 15/07/2025 |
5.562.450 |
-1,09%
|
4,13
|
4,08
|
4,15
|
4,09
|
| 14/07/2025 |
2.813.615 |
0,73%
|
4,1397
|
4,12
|
4,15
|
4,13
|
| 11/07/2025 |
4.955.550 |
-1,44%
|
4,175
|
4,08
|
4,19
|
4,10
|
| 10/07/2025 |
4.302.808 |
-0,24%
|
4,13
|
4,12
|
4,19
|
4,16
|
