ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.

LLOY Lloyds Banking Group Plc

51.76
0.09 (0.17%)
28 Mar 2024 - Cerrado
Retrasado por 15 minutos

LLOY Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 Mar 2024 51.67 0.06 0.12% 51.46 52.26 51.40 172,069,694
26 Mar 2024 51.61 -0.12 -0.23% 51.53 52.10 51.49 254,085,593
25 Mar 2024 51.73 -0.45 -0.86% 52.00 52.21 51.67 222,500,580
22 Mar 2024 52.18 0.69 1.34% 51.77 52.66 51.43 160,603,881
21 Mar 2024 51.49 1.45 2.90% 51.11 51.89 50.64 170,663,918
20 Mar 2024 50.04 0.49 1.00% 49.54 50.23 49.48 131,398,018
19 Mar 2024 49.545 0.16 0.31% 49.20 49.595 48.82 113,647,282
18 Mar 2024 49.39 -0.18 -0.36% 49.395 49.70 49.135 78,845,085
15 Mar 2024 49.57 0.24 0.49% 49.14 49.92 49.14 321,694,709
14 Mar 2024 49.33 0.07 0.15% 49.20 49.62 48.955 144,991,602
13 Mar 2024 49.255 -0.30 -0.60% 49.675 50.01 48.95 173,693,623
12 Mar 2024 49.55 0.50 1.02% 49.36 50.02 49.29 193,588,296
11 Mar 2024 49.05 0.49 1.02% 48.425 49.13 48.27 128,804,966
08 Mar 2024 48.555 -0.05 -0.10% 48.71 49.075 48.34 152,530,238
07 Mar 2024 48.605 0.20 0.42% 48.555 49.035 48.275 203,370,971
06 Mar 2024 48.40 0.60 1.26% 47.975 48.58 47.925 297,937,825
05 Mar 2024 47.80 0.40 0.85% 47.155 47.95 46.955 138,455,797
04 Mar 2024 47.395 0.03 0.05% 47.04 47.62 46.90 328,461,274
01 Mar 2024 47.37 0.80 1.72% 47.02 47.75 47.02 193,694,211
29 Feb 2024 46.57 -0.01 -0.01% 46.575 47.505 46.545 468,244,935
28 Feb 2024 46.575 0.27 0.57% 46.215 46.75 46.215 214,190,960
27 Feb 2024 46.31 0.40 0.86% 45.56 46.515 45.495 188,562,599
26 Feb 2024 45.915 0.42 0.92% 45.485 46.19 45.485 239,370,587
23 Feb 2024 45.495 -0.46 -1.00% 45.99 46.165 45.39 176,484,580
22 Feb 2024 45.955 2.67 6.16% 43.00 46.18 42.365 533,813,658
21 Feb 2024 43.29 -0.36 -0.82% 43.785 43.88 43.08 182,542,355
20 Feb 2024 43.65 0.77 1.80% 42.815 43.735 42.77 127,192,712
19 Feb 2024 42.88 -0.32 -0.74% 43.305 43.385 42.635 85,420,334
16 Feb 2024 43.20 1.62 3.90% 41.67 43.315 41.275 229,800,857
15 Feb 2024 41.58 0.14 0.34% 41.685 41.73 41.05 109,872,569
14 Feb 2024 41.44 0.25 0.62% 41.09 41.755 41.09 201,527,253
13 Feb 2024 41.185 -0.22 -0.52% 41.23 41.87 41.00 109,500,275
12 Feb 2024 41.40 0.00 0.00% 41.645 41.91 41.19 140,383,555
09 Feb 2024 41.40 -0.12 -0.28% 41.405 41.635 41.23 222,035,802
08 Feb 2024 41.515 -0.07 -0.16% 41.58 42.01 41.43 65,448,051
07 Feb 2024 41.58 -0.30 -0.72% 41.83 42.185 41.49 121,712,372
06 Feb 2024 41.88 -0.01 -0.02% 42.105 42.32 41.63 657,498,092
05 Feb 2024 41.89 -0.43 -1.00% 41.75 42.60 41.04 354,708,069
02 Feb 2024 42.315 -0.02 -0.04% 42.84 43.025 42.285 86,183,189
01 Feb 2024 42.33 -0.21 -0.48% 42.125 43.395 42.00 134,461,269
31 Ene 2024 42.535 -0.48 -1.12% 42.49 42.785 42.365 128,333,958
30 Ene 2024 43.015 0.73 1.74% 42.425 43.055 42.40 138,393,813
29 Ene 2024 42.28 0.18 0.43% 42.125 42.43 41.89 80,203,359
26 Ene 2024 42.10 0.58 1.38% 41.525 42.645 41.405 217,694,216
25 Ene 2024 41.525 -0.63 -1.49% 41.99 41.99 41.255 175,758,731
24 Ene 2024 42.155 -0.91 -2.10% 43.26 43.465 41.985 232,347,231
23 Ene 2024 43.06 -0.36 -0.83% 43.68 43.85 43.06 144,824,187
22 Ene 2024 43.42 0.76 1.77% 42.96 43.765 42.96 83,930,306
19 Ene 2024 42.665 0.16 0.39% 42.79 43.015 42.38 217,946,908
18 Ene 2024 42.50 0.23 0.54% 42.185 42.84 42.185 145,533,737
17 Ene 2024 42.27 -0.85 -1.96% 42.57 42.69 41.975 132,740,546
16 Ene 2024 43.115 -0.71 -1.62% 43.46 43.785 43.02 106,084,002
15 Ene 2024 43.825 -1.16 -2.57% 44.645 44.745 43.815 146,889,844
12 Ene 2024 44.98 -0.26 -0.57% 45.40 46.02 44.98 94,250,187
11 Ene 2024 45.24 -1.76 -3.73% 47.115 47.235 45.225 208,890,945
10 Ene 2024 46.995 -0.61 -1.27% 47.445 47.535 46.905 58,136,160
09 Ene 2024 47.60 0.04 0.07% 47.675 47.79 47.44 50,412,918
08 Ene 2024 47.565 0.31 0.65% 47.285 47.565 46.94 89,955,335
05 Ene 2024 47.26 -0.31 -0.64% 47.295 47.48 46.75 95,478,288
04 Ene 2024 47.565 0.11 0.23% 47.325 47.69 47.09 98,785,920
03 Ene 2024 47.455 -0.62 -1.28% 48.135 48.225 47.305 76,353,375
02 Ene 2024 48.07 0.36 0.75% 47.84 48.225 47.71 99,895,832
29 Dic 2023 47.71 -0.26 -0.54% 47.775 47.93 47.60 69,341,724

Su Consulta Reciente

Delayed Upgrade Clock