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 >
30/12/2022	1.678.415	0,88%	2,22	2,19	2,24	2,2396
29/12/2022	1.927.182	0,45%	2,205	2,20	2,22	2,22
28/12/2022	1.905.362	-1,78%	2,245	2,20	2,25	2,21
27/12/2022	1.364.639	0,00%	2,23	2,23	2,26	2,25
23/12/2022	1.001.133	0,68%	2,21	2,20	2,24	2,225
22/12/2022	1.961.760	-1,78%	2,21	2,18	2,22	2,21
21/12/2022	2.796.297	2,28%	2,22	2,22	2,26	2,24
20/12/2022	2.184.104	0,46%	2,185	2,18	2,21	2,19
19/12/2022	3.049.240	0,00%	2,175	2,16	2,19	2,18
16/12/2022	2.984.298	-0,46%	2,18	2,15	2,19	2,18
15/12/2022	3.279.720	-3,10%	2,225	2,19	2,23	2,19
14/12/2022	2.741.627	-1,31%	2,265	2,25	2,29	2,26
13/12/2022	4.091.341	1,78%	2,295	2,26	2,31	2,29
12/12/2022	1.751.153	0,00%	2,225	2,22	2,26	2,25
09/12/2022	1.875.680	0,90%	2,24	2,235	2,27	2,25
08/12/2022	2.440.178	-0,45%	2,23	2,215	2,24	2,23
07/12/2022	2.208.093	0,00%	2,24	2,23	2,26	2,24
06/12/2022	11.813.683	0,45%	2,235	2,22	2,26	2,24
05/12/2022	10.251.334	-1,55%	2,245	2,23	2,29	2,23
02/12/2022	7.837.084	0,89%	2,245	2,24	2,27	2,27
01/12/2022	10.519.186	0,00%	2,26	2,23	2,2685	2,25
30/11/2022	9.613.194	1,81%	2,24	2,20	2,26	2,25
29/11/2022	12.341.680	1,38%	2,195	2,195	2,23	2,21
28/11/2022	10.602.896	-2,24%	2,205	2,17	2,21	2,18
25/11/2022	5.529.728	2,79%	2,205	2,20	2,23	2,21
24/11/2022	14.595.502	0,00%	2,16	2,13	2,18	2,15
23/11/2022	14.595.502	0,00%	2,16	2,13	2,18	2,15
22/11/2022	10.000.712	-0,47%	2,14	2,135	2,16	2,12
21/11/2022	14.538.058	-0,47%	2,15	2,11	2,14	2,13
18/11/2022	8.774.928	1,91%	2,15	2,12	2,15	2,14
17/11/2022	10.151.012	3,45%	2,07	2,06	2,10	2,10
16/11/2022	8.471.418	0,00%	2,035	2,02	2,04	2,03
15/11/2022	13.705.296	0,74%	2,07	2,0244	2,07	2,045
14/11/2022	3.447.910	1,00%	2,03	2,025	2,06	2,03
11/11/2022	4.163.971	1,73%	2,04	2,03	2,06	2,055
10/11/2022	3.844.096	6,32%	1,97	1,96	2,02	2,02
09/11/2022	3.832.539	-2,81%	1,915	1,90	1,93	1,905
08/11/2022	4.568.486	1,04%	1,955	1,93	1,97	1,94
07/11/2022	5.054.426	-1,29%	1,93	1,91	1,9385	1,915
04/11/2022	4.656.894	4,05%	1,83	1,891	1,95	1,925
03/11/2022	4.481.265	-1,60%	1,83	1,83	1,87	1,85
02/11/2022	4.688.234	-4,10%	1,94	1,87	1,94	1,87
01/11/2022	6.424.961	1,05%	1,94	1,91	1,95	1,93
31/10/2022	3.553.218	0,53%	1,91	1,90	1,94	1,91
28/10/2022	3.707.764	-2,06%	1,945	1,88	1,91	1,90
27/10/2022	3.633.996	0,52%	1,945	1,94	1,99	1,95
26/10/2022	5.847.553	-1,52%	1,945	1,93	1,97	1,94
25/10/2022	4.014.511	2,08%	1,92	1,92	1,97	1,96
24/10/2022	4.949.332	2,13%	1,91	1,90	1,925	1,92
21/10/2022	6.549.718	-1,32%	1,82	1,815	1,89	1,875
20/10/2022	5.624.826	1,92%	1,88	1,84	1,91	1,855
19/10/2022	5.288.764	-5,70%	1,825	1,79	1,84	1,82
18/10/2022	6.353.311	0,00%	1,93	1,90	1,9499	1,92
17/10/2022	6.983.216	2,13%	1,935	1,92	1,96	1,92
14/10/2022	6.165.434	-1,05%	1,92	1,87	1,94	1,88
13/10/2022	10.264.405	6,74%	1,81	1,8027	1,92	1,90
12/10/2022	5.434.682	-4,47%	1,72	1,70	1,74	1,71
11/10/2022	7.050.041	-2,16%	1,84	1,79	1,855	1,81
10/10/2022	2.950.899	-1,33%	1,87	1,84	1,87	1,85
07/10/2022	3.611.656	-1,05%	1,89	1,865	1,90	1,88
06/10/2022	4.299.237	-1,55%	1,90	1,87	1,9088	1,90
05/10/2022	4.512.967	-0,52%	1,93	1,90	1,95	1,93
04/10/2022	9.024.830	5,85%	1,94	1,935	1,995	1,99
03/10/2022	4.652.678	5,03%	1,86	1,83	1,89	1,88
30/09/2022	9.313.182	-2,72%	1,815	1,79	1,86	1,79
29/09/2022	10.643.038	-1,90%	1,775	1,75	1,81	1,805
28/09/2022	8.584.281	0,82%	1,74	1,73	1,84	1,84
27/09/2022	7.610.046	-3,70%	1,86	1,81	1,87	1,82
26/09/2022	8.887.484	-3,57%	1,885	1,86	1,92	1,89
23/09/2022	7.944.763	-7,11%	2,15	1,95	2,04	1,96
22/09/2022	5.777.900	0,00%	2,15	2,09	2,1591	2,11
21/09/2022	4.706.563	-3,21%	2,17	2,11	2,18	2,11
20/09/2022	4.829.105	0,00%	2,19	2,17	2,21	2,19
19/09/2022	2.657.878	1,62%	2,13	2,1207	2,19	2,19
16/09/2022	4.720.232	0,23%	2,155	2,14	2,17	2,16
15/09/2022	2.769.883	1,89%	2,15	2,145	2,18	2,16
14/09/2022	2.364.254	0,95%	2,105	2,0946	2,13	2,12
13/09/2022	2.986.487	-3,45%	2,12	2,09	2,15	2,10
12/09/2022	2.344.422	2,36%	2,155	2,15	2,19	2,17
09/09/2022	2.944.310	2,44%	2,095	2,085	2,13	2,10
08/09/2022	3.661.667	0,99%	2,015	2,0133	2,06	2,05
07/09/2022	3.837.424	-0,25%	2,005	2,00	2,04	2,03
06/09/2022	5.073.032	0,00%	1,985	2,02	2,07	2,035
05/09/2022	4.201.582	0,00%	1,985	1,95	2,01	1,96
02/09/2022	4.201.582	0,00%	1,985	1,95	2,01	1,96
01/09/2022	4.577.085	-2,99%	1,97	1,93	1,98	1,95
31/08/2022	4.113.763	-0,50%	2,015	2,00	2,0299	2,00
30/08/2022	4.511.534	1,51%	2,04	2,00	2,042	2,02
29/08/2022	4.154.543	-1,49%	2,09	1,99	2,03	1,99
26/08/2022	3.322.789	-3,35%	2,09	2,01	2,10	2,02
25/08/2022	2.498.892	1,70%	2,065	2,0616	2,0952	2,09
24/08/2022	3.207.960	-0,73%	2,035	2,03	2,08	2,055
23/08/2022	4.489.403	0,00%	2,075	2,07	2,10	2,07
22/08/2022	4.334.763	-1,43%	2,09	2,06	2,09	2,07
19/08/2022	2.948.043	-3,23%	2,12	2,09	2,12	2,10
18/08/2022	3.474.535	-0,46%	2,18	2,16	2,1899	2,18
17/08/2022	2.684.748	-0,91%	2,195	2,18	2,21	2,19
16/08/2022	2.857.750	0,00%	2,195	2,19	2,22	2,215
15/08/2022	3.767.681	0,00%	2,195	2,18	2,22	2,22
12/08/2022	4.048.605	0,45%	2,21	2,20	2,225	2,23