Llyods Banking Group PLC ADR (LYG)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
