Llyods Banking Group PLC ADR (LYG)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
17.011.968 |
1,29%
|
3,825
|
3,82
|
3,96
|
3,91
|
| 22/04/2025 |
21.971.969 |
3,95%
|
3,77
|
3,69
|
3,88
|
3,87
|
| 21/04/2025 |
13.270.168 |
-0,88%
|
3,78
|
3,69
|
3,82
|
3,72
|
| 17/04/2025 |
18.829.453 |
0,00%
|
3,76
|
3,7145
|
3,80
|
3,76
|
| 16/04/2025 |
24.008.070 |
-0,80%
|
3,74
|
3,7145
|
3,795
|
3,76
|
| 15/04/2025 |
23.028.989 |
2,45%
|
3,63
|
3,735
|
3,795
|
3,77
|
| 14/04/2025 |
28.334.139 |
2,09%
|
3,63
|
3,61
|
3,70
|
3,67
|
| 11/04/2025 |
51.985.922 |
0,00%
|
3,60
|
3,495
|
3,62
|
3,59
|
| 10/04/2025 |
37.036.742 |
-0,55%
|
3,595
|
3,4765
|
3,62
|
3,4765
|
| 09/04/2025 |
34.405.413 |
8,74%
|
3,355
|
3,29
|
3,64
|
3,61
|
| 08/04/2025 |
30.722.140 |
-0,75%
|
3,48
|
3,27
|
3,49
|
3,32
|
| 07/04/2025 |
44.636.064 |
-1,48%
|
3,46
|
3,28
|
3,53
|
3,34
|
| 04/04/2025 |
24.532.266 |
-7,77%
|
3,735
|
3,36
|
3,47
|
3,39
|
| 03/04/2025 |
27.364.255 |
-4,56%
|
3,735
|
3,6501
|
3,77
|
3,67
|
| 02/04/2025 |
15.611.547 |
0,79%
|
3,785
|
3,78
|
3,84
|
3,84
|
| 01/04/2025 |
26.119.543 |
-0,52%
|
3,80
|
3,76
|
3,84
|
3,81
|
| 31/03/2025 |
17.013.295 |
-0,39%
|
3,785
|
3,775
|
3,83
|
3,82
|
| 28/03/2025 |
16.202.159 |
-1,29%
|
3,88
|
3,82
|
3,8999
|
3,84
|
| 27/03/2025 |
22.962.008 |
1,04%
|
3,84
|
3,8301
|
3,90
|
3,88
|
| 26/03/2025 |
19.595.711 |
-1,03%
|
3,84
|
3,81
|
3,89
|
3,84
|
| 25/03/2025 |
13.853.721 |
1,44%
|
3,84
|
3,82
|
3,87
|
3,85
|
| 24/03/2025 |
11.102.867 |
1,87%
|
3,78
|
3,69
|
3,82
|
3,81
|
| 21/03/2025 |
16.490.071 |
-0,80%
|
3,71
|
3,6925
|
3,76
|
3,74
|
| 20/03/2025 |
33.031.416 |
0,80%
|
3,73
|
3,72
|
3,805
|
3,77
|
| 19/03/2025 |
19.168.384 |
1,63%
|
3,695
|
3,70
|
3,77
|
3,75
|
| 18/03/2025 |
16.767.220 |
-0,14%
|
3,695
|
3,685
|
3,72
|
3,69
|
| 17/03/2025 |
11.707.002 |
1,09%
|
3,69
|
3,67
|
3,72
|
3,71
|
| 14/03/2025 |
10.155.275 |
2,79%
|
3,655
|
3,645
|
3,685
|
3,67
|
| 13/03/2025 |
14.799.338 |
-1,52%
|
3,63
|
3,57
|
3,64
|
3,58
|
| 12/03/2025 |
24.389.098 |
2,68%
|
3,58
|
3,545
|
3,645
|
3,63
|
| 11/03/2025 |
37.737.486 |
-3,01%
|
3,655
|
3,50
|
3,58
|
3,54
|
| 10/03/2025 |
24.900.692 |
-3,82%
|
3,655
|
3,56
|
3,68
|
3,65
|
| 07/03/2025 |
21.571.943 |
0,13%
|
3,805
|
3,7201
|
3,82
|
3,80
|
| 06/03/2025 |
26.185.886 |
-2,82%
|
3,84
|
3,77
|
3,8784
|
3,79
|
| 05/03/2025 |
31.054.185 |
2,09%
|
3,705
|
3,83
|
3,91
|
3,90
|
| 04/03/2025 |
53.219.213 |
4,08%
|
3,705
|
3,67
|
3,90
|
3,82
|
| 03/03/2025 |
29.944.275 |
-1,87%
|
3,755
|
3,63
|
3,81
|
3,68
|
| 28/02/2025 |
184.544.857 |
1,63%
|
3,675
|
3,665
|
3,78
|
3,75
|
| 27/02/2025 |
59.360.809 |
0,82%
|
3,65
|
3,63
|
3,70
|
3,69
|
| 26/02/2025 |
77.757.026 |
3,10%
|
3,595
|
3,58
|
3,70
|
3,66
|
| 25/02/2025 |
55.630.523 |
4,41%
|
3,49
|
3,45
|
3,56
|
3,55
|
| 24/02/2025 |
14.229.509 |
1,49%
|
3,37
|
3,36
|
3,42
|
3,40
|
| 21/02/2025 |
12.510.394 |
1,20%
|
3,37
|
3,35
|
3,40
|
3,3795
|
| 20/02/2025 |
14.950.940 |
6,05%
|
3,355
|
3,31
|
3,38
|
3,33
|
| 19/02/2025 |
6.632.593 |
-1,57%
|
3,15
|
3,13
|
3,16
|
3,14
|
| 18/02/2025 |
5.037.611 |
-0,93%
|
3,21
|
3,16
|
3,195
|
3,19
|
| 17/02/2025 |
9.792.054 |
0,00%
|
3,21
|
3,20
|
3,24
|
3,22
|
| 14/02/2025 |
6.525.557 |
0,53%
|
3,21
|
3,20
|
3,24
|
3,2191
|
| 13/02/2025 |
6.771.397 |
0,63%
|
3,165
|
3,16
|
3,2199
|
3,20
|
| 12/02/2025 |
9.968.222 |
1,60%
|
3,15
|
3,14
|
3,21
|
3,18
|
| 11/02/2025 |
5.167.477 |
0,97%
|
3,095
|
3,09
|
3,14
|
3,13
|
| 10/02/2025 |
3.901.816 |
0,32%
|
3,11
|
3,085
|
3,12
|
3,10
|
| 07/02/2025 |
7.047.467 |
-0,96%
|
3,12
|
3,07
|
3,13
|
3,09
|
| 06/02/2025 |
10.217.266 |
0,32%
|
3,105
|
3,10
|
3,14
|
3,12
|
| 05/02/2025 |
8.724.919 |
2,30%
|
3,075
|
3,06
|
3,12
|
3,11
|
| 04/02/2025 |
10.410.062 |
1,33%
|
3,025
|
3,02
|
3,07
|
3,05
|
| 03/02/2025 |
11.324.774 |
-1,31%
|
3,07
|
2,97
|
3,04
|
3,01
|
| 31/01/2025 |
9.764.865 |
-1,29%
|
3,075
|
3,04
|
3,09
|
3,05
|
| 30/01/2025 |
9.046.314 |
0,98%
|
3,095
|
3,07
|
3,125
|
3,09
|
| 29/01/2025 |
14.400.502 |
-0,49%
|
3,08
|
3,03
|
3,11
|
3,06
|
| 28/01/2025 |
11.506.636 |
0,66%
|
3,05
|
3,03
|
3,07
|
3,07
|
| 27/01/2025 |
12.283.940 |
0,00%
|
3,055
|
3,04
|
3,07
|
3,05
|
| 24/01/2025 |
9.179.564 |
-0,97%
|
3,055
|
3,04
|
3,08
|
3,05
|
| 23/01/2025 |
14.058.129 |
2,33%
|
3,04
|
3,0399
|
3,095
|
3,08
|
| 22/01/2025 |
12.974.327 |
-0,33%
|
3,03
|
2,99
|
3,04
|
3,01
|
| 21/01/2025 |
12.519.973 |
5,97%
|
2,995
|
2,97
|
3,03
|
3,02
|
| 20/01/2025 |
23.812.391 |
0,00%
|
2,84
|
2,84
|
2,89
|
2,85
|
| 17/01/2025 |
17.292.362 |
0,71%
|
2,85
|
2,84
|
2,89
|
2,85
|
| 16/01/2025 |
15.614.082 |
0,36%
|
2,78
|
2,77
|
2,83
|
2,83
|
| 15/01/2025 |
13.961.329 |
6,42%
|
2,61
|
2,775
|
2,84
|
2,82
|
| 14/01/2025 |
11.333.383 |
1,92%
|
2,61
|
2,60
|
2,67
|
2,65
|
| 13/01/2025 |
14.492.684 |
0,78%
|
2,59
|
2,58
|
2,62
|
2,60
|
| 10/01/2025 |
13.815.824 |
-2,64%
|
2,595
|
2,56
|
2,60
|
2,58
|
| 09/01/2025 |
9.441.597 |
-3,27%
|
2,62
|
2,59
|
2,65
|
2,65
|
| 08/01/2025 |
9.441.578 |
-3,64%
|
2,76
|
2,592
|
2,66
|
2,66
|
| 07/01/2025 |
9.493.958 |
-0,36%
|
2,76
|
2,73
|
2,77
|
2,75
|
| 06/01/2025 |
10.427.914 |
2,60%
|
2,76
|
2,74
|
2,7899
|
2,76
|
| 03/01/2025 |
10.061.894 |
-0,37%
|
2,695
|
2,66
|
2,70
|
2,69
|
| 02/01/2025 |
7.839.521 |
-0,74%
|
2,705
|
2,68
|
2,72
|
2,70
|
| 30/12/2024 |
8.232.637 |
0,74%
|
2,715
|
2,7001
|
2,74
|
2,72
|
| 27/12/2024 |
5.194.304 |
-1,82%
|
2,705
|
2,69
|
2,73
|
2,70
|
| 26/12/2024 |
3.116.882 |
1,10%
|
2,70
|
2,72
|
2,76
|
2,75
|
| 24/12/2024 |
0 |
-1,48%
|
2,72
|
2,71
|
2,74
|
2,72
|
| 23/12/2024 |
13.283.752 |
0,74%
|
2,66
|
2,665
|
2,73
|
2,71
|
| 20/12/2024 |
9.641.422 |
0,56%
|
2,67
|
2,66
|
2,72
|
2,69
|
| 19/12/2024 |
6.686.698 |
0,00%
|
2,705
|
2,67
|
2,72
|
2,68
|
| 18/12/2024 |
0 |
-2,20%
|
2,76
|
2,6642
|
2,78
|
2,68
|
| 17/12/2024 |
6.977.222 |
-1,44%
|
2,76
|
2,72
|
2,77
|
2,73
|
| 16/12/2024 |
6.375.468 |
-0,72%
|
2,79
|
2,77
|
2,81
|
2,77
|
| 13/12/2024 |
4.033.342 |
0,72%
|
2,80
|
2,77
|
2,81
|
2,79
|
| 12/12/2024 |
11.352.532 |
-0,72%
|
2,785
|
2,7501
|
2,83
|
2,77
|
| 11/12/2024 |
8.925.402 |
3,72%
|
2,70
|
2,7448
|
2,80
|
2,79
|
| 10/12/2024 |
4.607.702 |
-0,37%
|
2,70
|
2,68
|
2,71
|
2,69
|
| 09/12/2024 |
7.006.289 |
-0,19%
|
2,725
|
2,69
|
2,74
|
2,70
|
| 06/12/2024 |
4.127.825 |
-1,10%
|
2,725
|
2,69
|
2,73
|
2,70
|
| 05/12/2024 |
6.178.694 |
1,87%
|
2,715
|
2,71
|
2,74
|
2,73
|
| 04/12/2024 |
6.443.047 |
-0,37%
|
2,70
|
2,67
|
2,71
|
2,68
|
| 03/12/2024 |
6.636.387 |
0,37%
|
2,69
|
2,67
|
2,70
|
2,69
|
| 02/12/2024 |
15.449.231 |
-0,74%
|
2,6999
|
2,65
|
2,70
|
2,68
|
| 29/11/2024 |
2.350.339 |
1,12%
|
2,69
|
2,67
|
2,72
|
2,70
|
