Llyods Banking Group PLC ADR (LYG)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
6.550.623 |
0,38%
|
2,705
|
2,66
|
2,71
|
2,68
|
| 26/11/2024 |
5.684.580 |
-2,91%
|
2,745
|
2,66
|
2,77
|
2,67
|
| 25/11/2024 |
6.211.481 |
0,73%
|
2,7598
|
2,73
|
2,77
|
2,75
|
| 22/11/2024 |
4.352.451 |
-1,44%
|
2,77
|
2,69
|
2,79
|
2,73
|
| 21/11/2024 |
4.789.757 |
-1,07%
|
2,80
|
2,75
|
2,81
|
2,77
|
| 20/11/2024 |
5.875.582 |
0,36%
|
2,77
|
2,76
|
2,81
|
2,80
|
| 19/11/2024 |
7.019.518 |
-1,41%
|
2,80
|
2,76
|
2,85
|
2,79
|
| 18/11/2024 |
6.450.074 |
0,00%
|
2,81
|
2,79
|
2,85
|
2,83
|
| 15/11/2024 |
4.513.085 |
2,54%
|
2,765
|
2,75
|
2,84
|
2,83
|
| 14/11/2024 |
6.905.061 |
0,36%
|
2,775
|
2,74
|
2,79
|
2,76
|
| 13/11/2024 |
9.043.754 |
0,37%
|
2,77
|
2,71
|
2,78
|
2,75
|
| 12/11/2024 |
6.522.975 |
-2,14%
|
2,785
|
2,71
|
2,81
|
2,74
|
| 11/11/2024 |
3.328.775 |
2,56%
|
2,78
|
2,78
|
2,81
|
2,80
|
| 08/11/2024 |
6.327.138 |
-2,85%
|
2,835
|
2,71
|
2,85
|
2,73
|
| 07/11/2024 |
5.427.613 |
0,18%
|
2,805
|
2,78
|
2,85
|
2,81
|
| 06/11/2024 |
5.645.235 |
-1,40%
|
2,835
|
2,78
|
2,86
|
2,81
|
| 05/11/2024 |
6.340.626 |
%
|
2,835
|
2,82
|
2,86
|
2,85
|
| 04/11/2024 |
7.339.859 |
%
|
2,875
|
2,80
|
2,88
|
2,83
|
| 01/11/2024 |
6.516.614 |
%
|
2,81
|
2,79
|
2,85
|
2,79
|
| 31/10/2024 |
6.871.090 |
%
|
2,815
|
2,72
|
2,80
|
2,75
|
| 30/10/2024 |
9.433.035 |
%
|
2,815
|
2,76
|
2,85
|
2,77
|
| 29/10/2024 |
11.114.829 |
%
|
2,845
|
2,80
|
2,86
|
2,81
|
| 28/10/2024 |
8.530.005 |
%
|
2,87
|
2,87
|
2,94
|
2,90
|
| 25/10/2024 |
9.457.691 |
%
|
3,065
|
2,95
|
3,07
|
2,95
|
| 24/10/2024 |
7.013.346 |
%
|
3,21
|
3,18
|
3,24
|
3,23
|
| 23/10/2024 |
9.201.004 |
%
|
3,15
|
3,124
|
3,19
|
3,16
|
| 22/10/2024 |
4.746.325 |
%
|
3,195
|
3,181
|
3,22
|
3,21
|
| 21/10/2024 |
3.013.571 |
%
|
3,21
|
3,17
|
3,216
|
3,18
|
| 18/10/2024 |
2.494.612 |
%
|
3,18
|
3,18
|
3,22
|
3,22
|
| 17/10/2024 |
3.004.306 |
%
|
3,15
|
3,14
|
3,20
|
3,20
|
| 16/10/2024 |
5.523.502 |
%
|
3,15
|
3,14
|
3,18
|
3,16
|
| 15/10/2024 |
7.027.139 |
%
|
3,085
|
3,09
|
3,13
|
3,10
|
| 14/10/2024 |
2.850.085 |
%
|
3,085
|
3,073
|
3,11
|
3,11
|
| 11/10/2024 |
3.088.620 |
%
|
3,08
|
3,08
|
3,12
|
3,11
|
| 10/10/2024 |
6.495.522 |
%
|
3,075
|
3,06
|
3,09
|
3,08
|
| 09/10/2024 |
6.458.456 |
%
|
3,04
|
3,035
|
3,09
|
3,061
|
| 08/10/2024 |
4.617.516 |
%
|
3,04
|
3,01
|
3,05
|
3,04
|
| 07/10/2024 |
4.559.777 |
%
|
3,075
|
3,04
|
3,08
|
3,07
|
| 04/10/2024 |
6.340.995 |
%
|
2,99
|
3,03
|
3,09
|
3,09
|
| 03/10/2024 |
8.797.588 |
%
|
2,99
|
2,96
|
3,01
|
2,99
|
| 02/10/2024 |
5.923.705 |
%
|
3,125
|
3,02
|
3,06
|
3,02
|
| 01/10/2024 |
21.126.268 |
%
|
3,125
|
3,0301
|
3,126
|
3,06
|
| 30/09/2024 |
10.100.225 |
%
|
3,17
|
3,09
|
3,16
|
3,12
|
| 27/09/2024 |
4.401.723 |
%
|
3,17
|
3,13
|
3,18
|
3,14
|
| 26/09/2024 |
5.502.102 |
%
|
3,14
|
3,13
|
3,18
|
3,17
|
| 25/09/2024 |
6.038.810 |
%
|
3,14
|
3,075
|
3,146
|
3,09
|
| 24/09/2024 |
6.915.102 |
%
|
3,15
|
3,13
|
3,17
|
3,15
|
| 23/09/2024 |
10.223.927 |
%
|
3,08
|
3,075
|
3,11
|
3,09
|
| 20/09/2024 |
6.569.584 |
%
|
3,08
|
3,06
|
3,11
|
3,11
|
| 19/09/2024 |
4.402.864 |
%
|
3,06
|
3,07
|
3,12
|
3,11
|
| 18/09/2024 |
6.452.330 |
%
|
3,06
|
3,034
|
3,115
|
3,07
|
| 17/09/2024 |
4.913.942 |
%
|
3,085
|
3,04
|
3,09
|
3,05
|
| 16/09/2024 |
4.513.689 |
%
|
3,05
|
3,04
|
3,08
|
3,08
|
| 13/09/2024 |
4.819.046 |
%
|
3,035
|
3,03
|
3,05
|
3,05
|
| 12/09/2024 |
13.412.605 |
%
|
3,005
|
2,98
|
3,06
|
3,03
|
| 11/09/2024 |
12.364.818 |
%
|
2,975
|
2,9245
|
3,04
|
3,02
|
| 10/09/2024 |
9.250.828 |
%
|
2,965
|
2,90
|
2,975
|
2,95
|
| 09/09/2024 |
5.128.605 |
%
|
2,965
|
2,96
|
3,01
|
2,995
|
| 06/09/2024 |
8.093.997 |
%
|
3,00
|
2,93
|
3,005
|
2,93
|
| 05/09/2024 |
5.371.541 |
%
|
2,98
|
3,00
|
3,05
|
3,025
|
| 04/09/2024 |
7.554.663 |
%
|
2,98
|
2,96
|
3,01
|
2,97
|
| 03/09/2024 |
7.930.050 |
%
|
3,05
|
2,95
|
3,00
|
2,965
|
| 30/08/2024 |
4.133.863 |
%
|
3,05
|
3,0342
|
3,07
|
3,07
|
| 29/08/2024 |
4.837.575 |
%
|
3,06
|
3,03
|
3,07
|
3,06
|
| 28/08/2024 |
4.150.847 |
%
|
3,04
|
3,02
|
3,07
|
3,03
|
| 27/08/2024 |
4.254.740 |
%
|
3,105
|
3,10
|
3,14
|
3,14
|
| 26/08/2024 |
1.858.807 |
%
|
3,115
|
3,10
|
3,14
|
3,11
|
| 23/08/2024 |
7.468.308 |
%
|
3,065
|
3,06
|
3,13
|
3,13
|
| 22/08/2024 |
9.742.255 |
%
|
3,02
|
2,99
|
3,05
|
3,04
|
| 21/08/2024 |
4.380.280 |
%
|
3,02
|
2,99
|
3,04
|
3,03
|
| 20/08/2024 |
5.120.300 |
%
|
3,00
|
2,98
|
3,02
|
2,99
|
| 19/08/2024 |
2.604.798 |
%
|
3,01
|
3,0097
|
3,06
|
3,05
|
| 16/08/2024 |
2.034.671 |
%
|
2,985
|
2,98
|
3,02
|
3,015
|
| 15/08/2024 |
2.357.656 |
%
|
2,955
|
2,93
|
2,97
|
2,97
|
| 14/08/2024 |
2.869.607 |
%
|
2,865
|
2,90
|
2,92
|
2,91
|
| 13/08/2024 |
5.676.728 |
%
|
2,865
|
2,86
|
2,92
|
2,92
|
| 12/08/2024 |
4.612.190 |
%
|
2,86
|
2,84
|
2,88
|
2,865
|
| 09/08/2024 |
4.496.105 |
%
|
2,84
|
2,835
|
2,88
|
2,87
|
| 08/08/2024 |
4.220.341 |
%
|
2,84
|
2,83
|
2,89
|
2,89
|
| 07/08/2024 |
7.000.049 |
%
|
2,855
|
2,80
|
2,87
|
2,81
|
| 06/08/2024 |
8.184.123 |
%
|
2,755
|
2,74
|
2,80
|
2,79
|
| 05/08/2024 |
10.884.229 |
%
|
2,70
|
2,675
|
2,77
|
2,68
|
| 02/08/2024 |
8.288.542 |
%
|
2,865
|
2,83
|
2,88
|
2,85
|
| 01/08/2024 |
6.749.376 |
%
|
3,005
|
2,85
|
2,99
|
2,885
|
| 31/07/2024 |
7.009.047 |
%
|
3,005
|
3,00
|
3,06
|
3,03
|
| 30/07/2024 |
10.739.246 |
%
|
3,045
|
3,01
|
3,06
|
3,01
|
| 29/07/2024 |
9.157.519 |
%
|
3,12
|
3,07
|
3,13
|
3,10
|
| 26/07/2024 |
6.230.127 |
%
|
3,04
|
3,03
|
3,11
|
3,09
|
| 25/07/2024 |
7.306.070 |
%
|
3,05
|
3,04
|
3,10
|
3,06
|
| 24/07/2024 |
9.190.623 |
%
|
3,05
|
2,99
|
3,056
|
3,01
|
| 23/07/2024 |
4.598.916 |
%
|
3,00
|
3,00
|
3,04
|
3,02
|
| 22/07/2024 |
2.987.729 |
%
|
3,03
|
3,00
|
3,04
|
3,01
|
| 19/07/2024 |
5.202.227 |
%
|
3,03
|
3,00
|
3,05
|
3,03
|
| 18/07/2024 |
6.351.650 |
%
|
3,055
|
3,00
|
3,06
|
3,02
|
| 17/07/2024 |
6.386.232 |
%
|
3,035
|
3,02
|
3,05
|
3,03
|
| 16/07/2024 |
3.961.258 |
%
|
2,99
|
2,98
|
3,03
|
3,04
|
| 15/07/2024 |
9.331.793 |
%
|
3,02
|
3,00
|
3,09
|
3,01
|
| 12/07/2024 |
3.413.496 |
%
|
3,03
|
3,01
|
3,04
|
3,02
|
| 11/07/2024 |
2.929.577 |
%
|
3,00
|
2,995
|
3,03
|
3,03
|
| 10/07/2024 |
4.439.809 |
%
|
2,945
|
2,94
|
2,96
|
2,96
|
