Llyods Banking Group PLC ADR (LYG)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 09/07/2025 |
3.873.621 |
0,97%
|
4,125
|
4,10
|
4,17
|
4,17
|
| 08/07/2025 |
7.814.441 |
0,73%
|
4,14
|
4,09
|
4,15
|
4,13
|
| 07/07/2025 |
5.877.503 |
-1,44%
|
4,13
|
4,09
|
4,15
|
4,10
|
| 04/07/2025 |
6.039.753 |
2,97%
|
4,13
|
4,12
|
4,18
|
4,16
|
| 03/07/2025 |
6.039.727 |
3,21%
|
4,04
|
3,98
|
4,18
|
4,155
|
| 02/07/2025 |
18.073.064 |
-4,73%
|
4,25
|
3,98
|
4,26
|
4,03
|
| 01/07/2025 |
7.347.342 |
-0,47%
|
4,25
|
4,20
|
4,27
|
4,23
|
| 30/06/2025 |
10.805.434 |
0,24%
|
4,2299
|
4,2203
|
4,27
|
4,25
|
| 27/06/2025 |
8.649.300 |
0,59%
|
4,215
|
4,19
|
4,26
|
4,23
|
| 26/06/2025 |
4.188.856 |
0,72%
|
4,155
|
4,14
|
4,22
|
4,21
|
| 25/06/2025 |
5.551.961 |
-0,71%
|
4,21
|
4,14
|
4,23
|
4,18
|
| 24/06/2025 |
3.506.102 |
2,31%
|
4,07
|
4,0407
|
4,23
|
4,21
|
| 23/06/2025 |
10.067.020 |
0,24%
|
4,06
|
4,0407
|
4,115
|
4,11
|
| 20/06/2025 |
8.822.933 |
-1,92%
|
4,1401
|
4,09
|
4,2253
|
4,10
|
| 18/06/2025 |
13.587.735 |
1,21%
|
4,165
|
4,105
|
4,19
|
4,17
|
| 17/06/2025 |
11.355.808 |
-2,37%
|
4,23
|
4,105
|
4,25
|
4,12
|
| 16/06/2025 |
4.339.959 |
0,72%
|
4,23
|
4,2041
|
4,25
|
4,22
|
| 13/06/2025 |
11.935.592 |
-1,07%
|
4,215
|
4,15
|
4,23
|
4,19
|
| 12/06/2025 |
8.998.137 |
1,69%
|
4,15
|
4,13
|
4,23
|
4,22
|
| 11/06/2025 |
10.775.215 |
0,73%
|
4,145
|
4,11
|
4,18
|
4,15
|
| 10/06/2025 |
10.645.138 |
-1,91%
|
4,185
|
4,11
|
4,225
|
4,12
|
| 09/06/2025 |
5.352.143 |
0,00%
|
4,19
|
4,18
|
4,225
|
4,20
|
| 06/06/2025 |
11.283.467 |
0,36%
|
4,175
|
4,16
|
4,22
|
4,20
|
| 05/06/2025 |
13.937.574 |
0,24%
|
4,21
|
4,16
|
4,24
|
4,19
|
| 04/06/2025 |
12.656.785 |
-0,48%
|
4,19
|
4,17
|
4,24
|
4,18
|
| 03/06/2025 |
8.651.502 |
-1,76%
|
4,22
|
4,17
|
4,28
|
4,20
|
| 02/06/2025 |
17.466.018 |
1,43%
|
4,23
|
4,1908
|
4,28
|
4,27
|
| 30/05/2025 |
11.882.240 |
-0,12%
|
4,22
|
4,18
|
4,23
|
4,21
|
| 29/05/2025 |
13.407.954 |
0,72%
|
4,21
|
4,15
|
4,22
|
4,21
|
| 28/05/2025 |
12.293.884 |
-2,56%
|
4,2101
|
4,15
|
4,30
|
4,18
|
| 27/05/2025 |
11.596.699 |
0,47%
|
4,2788
|
4,27
|
4,30
|
4,29
|
| 23/05/2025 |
18.998.464 |
0,35%
|
4,195
|
4,1601
|
4,28
|
4,27
|
| 22/05/2025 |
22.262.061 |
1,19%
|
4,235
|
4,18
|
4,28
|
4,25
|
| 21/05/2025 |
25.756.237 |
-0,48%
|
4,165
|
4,16
|
4,26
|
4,20
|
| 20/05/2025 |
13.485.975 |
2,92%
|
4,03
|
4,02
|
4,22
|
4,21
|
| 19/05/2025 |
32.410.094 |
2,88%
|
4,02
|
4,01
|
4,11
|
4,10
|
| 16/05/2025 |
14.765.541 |
0,88%
|
3,975
|
3,605
|
4,01
|
3,99
|
| 15/05/2025 |
17.635.218 |
-0,38%
|
3,9697
|
3,95
|
4,00
|
3,97
|
| 14/05/2025 |
21.914.270 |
2,05%
|
3,88
|
3,87
|
4,00
|
3,99
|
| 13/05/2025 |
23.823.602 |
2,23%
|
3,895
|
3,805
|
3,92
|
3,91
|
| 12/05/2025 |
34.412.237 |
-1,80%
|
3,91
|
3,805
|
3,91
|
3,82
|
| 09/05/2025 |
31.370.863 |
0,39%
|
3,91
|
3,86
|
3,92
|
3,89
|
| 08/05/2025 |
15.538.779 |
-0,39%
|
3,88
|
3,86
|
3,92
|
3,87
|
| 07/05/2025 |
24.061.271 |
0,78%
|
3,845
|
3,83
|
3,92
|
3,88
|
| 06/05/2025 |
21.925.911 |
1,58%
|
3,745
|
3,745
|
3,87
|
3,84
|
| 05/05/2025 |
16.743.902 |
1,20%
|
3,7501
|
3,75
|
3,83
|
3,79
|
| 02/05/2025 |
24.414.232 |
-0,13%
|
3,845
|
3,745
|
3,915
|
3,75
|
| 01/05/2025 |
25.365.197 |
-4,68%
|
3,88
|
3,76
|
3,96
|
3,76
|
| 30/04/2025 |
32.550.964 |
-0,88%
|
3,99
|
3,87
|
4,00
|
3,95
|
| 29/04/2025 |
16.420.703 |
0,63%
|
3,97
|
3,94
|
4,00
|
3,98
|
| 28/04/2025 |
17.475.686 |
0,51%
|
3,9599
|
3,94
|
4,00
|
3,96
|
| 25/04/2025 |
10.897.443 |
1,02%
|
3,895
|
3,89
|
3,95
|
3,94
|
| 24/04/2025 |
15.199.876 |
-0,13%
|
3,925
|
3,89
|
3,96
|
3,91
|
| 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
|
