Llyods Banking Group PLC ADR (LYG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	2.457.286	0,00%	2,305	2,2901	2,32	2,32
19/05/2023	4.099.779	1,09%	2,305	2,29	2,32	2,315
18/05/2023	2.567.968	-0,65%	2,285	2,27	2,30	2,295
17/05/2023	2.971.524	3,13%	2,265	2,25	2,32	2,31
16/05/2023	4.279.407	-2,18%	2,27	2,23	2,28	2,24
15/05/2023	2.619.097	1,78%	2,265	2,26	2,31	2,29
12/05/2023	2.623.624	0,00%	2,26	2,23	2,27	2,25
11/05/2023	3.014.812	-2,17%	2,255	2,245	2,28	2,25
10/05/2023	5.719.078	0,00%	2,315	2,28	2,32	2,30
09/05/2023	3.077.686	0,00%	2,285	2,28	2,31	2,31
08/05/2023	2.304.024	0,43%	2,32	2,3006	2,33	2,32
05/05/2023	6.169.884	2,21%	2,285	2,275	2,32	2,31
04/05/2023	10.620.588	-0,44%	2,26	2,2202	2,285	2,26
03/05/2023	8.298.137	-4,03%	2,26	2,25	2,305	2,265
02/05/2023	6.373.177	-1,05%	2,395	2,335	2,395	2,355
01/05/2023	2.139.837	-1,65%	2,43	2,375	2,44	2,38
28/04/2023	5.327.630	-0,82%	2,365	2,3612	2,425	2,42
27/04/2023	3.379.763	1,67%	2,395	2,39	2,44	2,44
26/04/2023	3.277.701	2,56%	2,375	2,3701	2,41	2,40
25/04/2023	4.822.363	-4,10%	2,365	2,33	2,37	2,34
24/04/2023	3.956.886	1,25%	2,41	2,40	2,4475	2,43
21/04/2023	3.949.266	-2,24%	2,40	2,39	2,42	2,405
20/04/2023	9.728.191	1,65%	2,40	2,39	2,46	2,46
19/04/2023	1.820.191	1,04%	2,41	2,40	2,43	2,425
18/04/2023	1.764.493	0,84%	2,40	2,385	2,41	2,40
17/04/2023	2.827.199	-1,25%	2,365	2,35	2,39	2,38
14/04/2023	2.723.194	1,27%	2,40	2,3801	2,41	2,40
13/04/2023	5.408.016	0,32%	2,39	2,365	2,40	2,37
12/04/2023	3.090.449	0,41%	2,455	2,43	2,46	2,44
11/04/2023	2.178.734	1,46%	2,42	2,41	2,44	2,425
10/04/2023	2.425.582	0,21%	2,385	2,38	2,41	2,395
06/04/2023	4.223.717	0,84%	2,395	2,38	2,42	2,39
05/04/2023	4.704.469	0,42%	2,385	2,36	2,40	2,37
04/04/2023	3.654.606	-0,21%	2,40	2,34	2,40	2,365
03/04/2023	1.981.287	1,94%	2,38	2,36	2,39	2,365
31/03/2023	2.360.188	-1,27%	2,34	2,31	2,35	2,33
30/03/2023	3.809.220	2,17%	2,355	2,31	2,36	2,36
29/03/2023	5.190.922	3,83%	2,28	2,27	2,31	2,305
28/03/2023	4.458.682	-1,77%	2,245	2,23	2,27	2,22
27/03/2023	3.547.972	2,25%	2,235	2,23	2,27	2,27
24/03/2023	7.192.064	-0,45%	2,19	2,17	2,23	2,22
23/03/2023	5.967.578	-2,19%	2,305	2,21	2,315	2,23
22/03/2023	7.550.541	-1,72%	2,345	2,27	2,35	2,28
21/03/2023	5.914.906	4,28%	2,315	2,31	2,3475	2,315
20/03/2023	9.351.899	1,84%	2,205	2,20	2,25	2,22
17/03/2023	9.307.354	-5,22%	2,225	2,185	2,24	2,18
16/03/2023	9.073.460	3,15%	2,25	2,23	2,3117	2,29
15/03/2023	7.613.903	-3,48%	2,21	2,19	2,25	2,22
14/03/2023	5.879.911	2,22%	2,34	2,28	2,35	2,30
13/03/2023	8.851.711	-4,26%	2,285	2,245	2,30	2,25
10/03/2023	8.775.729	-2,08%	2,37	2,3125	2,39	2,35
09/03/2023	4.429.433	-1,64%	2,45	2,39	2,46	2,40
08/03/2023	2.044.875	1,25%	2,435	2,43	2,46	2,44
07/03/2023	3.416.437	-3,60%	2,475	2,40	2,475	2,41
06/03/2023	2.043.103	0,40%	2,465	2,46	2,50	2,50
03/03/2023	3.019.019	1,63%	2,46	2,4509	2,50	2,49
02/03/2023	2.554.342	-2,00%	2,44	2,425	2,46	2,45
01/03/2023	2.691.512	-1,19%	2,505	2,4824	2,51	2,50
28/02/2023	3.303.329	1,61%	2,545	2,52	2,56	2,53
27/02/2023	2.766.672	0,81%	2,49	2,48	2,5076	2,49
24/02/2023	3.293.894	-2,37%	2,465	2,45	2,48	2,47
23/02/2023	5.074.445	0,41%	2,49	2,4615	2,52	2,45
22/02/2023	3.279.029	2,09%	2,45	2,43	2,47	2,44
21/02/2023	5.628.870	-1,65%	2,455	2,40	2,48	2,39
20/02/2023	4.320.046	-4,33%	2,45	2,42	2,45	2,43
17/02/2023	4.320.046	-4,33%	2,45	2,42	2,45	2,43
16/02/2023	3.872.773	-0,40%	2,505	2,4989	2,54	2,52
15/02/2023	2.680.671	-1,94%	2,485	2,48	2,53	2,53
14/02/2023	3.925.593	1,36%	2,58	2,57	2,62	2,605
13/02/2023	1.747.267	0,39%	2,555	2,5514	2,58	2,57
10/02/2023	3.024.558	-0,58%	2,565	2,54	2,57	2,555
09/02/2023	2.764.256	-0,77%	2,62	2,58	2,63	2,57
08/02/2023	3.372.859	0,00%	2,555	2,55	2,59	2,59
07/02/2023	3.688.049	2,17%	2,55	2,54	2,60	2,585
06/02/2023	3.817.567	-0,39%	2,53	2,50	2,54	2,53
03/02/2023	3.577.698	-2,31%	2,54	2,53	2,57	2,54
02/02/2023	2.213.303	-0,19%	2,61	2,5725	2,615	2,595
01/02/2023	2.685.379	0,39%	2,58	2,56	2,62	2,60
31/01/2023	2.742.576	0,39%	2,56	2,55	2,59	2,59
30/01/2023	2.478.666	-0,39%	2,60	2,585	2,61	2,59
27/01/2023	1.901.113	0,00%	2,585	2,57	2,60	2,60
26/01/2023	3.783.301	3,59%	2,575	2,56	2,60	2,60
25/01/2023	4.116.808	2,45%	2,505	2,49	2,53	2,51
24/01/2023	2.181.409	0,00%	2,445	2,43	2,46	2,45
23/01/2023	1.658.333	0,41%	2,435	2,43	2,46	2,45
20/01/2023	1.659.877	-0,83%	2,42	2,41	2,44	2,40
19/01/2023	2.297.317	0,42%	2,395	2,38	2,42	2,42
18/01/2023	2.104.968	0,00%	2,445	2,40	2,45	2,41
17/01/2023	2.260.882	0,00%	2,435	2,41	2,44	2,41
16/01/2023	2.799.860	2,94%	2,41	2,40	2,44	2,45
13/01/2023	2.799.860	2,94%	2,41	2,40	2,44	2,45
12/01/2023	2.858.046	1,71%	2,37	2,345	2,39	2,38
11/01/2023	1.637.005	0,00%	2,325	2,32	2,35	2,34
10/01/2023	1.805.295	0,22%	2,335	2,32	2,35	2,335
09/01/2023	2.972.413	-0,21%	2,33	2,3248	2,35	2,335
06/01/2023	1.929.972	1,74%	2,275	2,2648	2,34	2,34
05/01/2023	2.121.777	0,44%	2,28	2,2748	2,31	2,30
04/01/2023	3.300.726	2,01%	2,26	2,25	2,29	2,285
03/01/2023	2.715.069	1,82%	2,235	2,22	2,26	2,24
02/01/2023	1.678.415	0,88%	2,22	2,19	2,24	2,2396