Dati storici Lloyds Banking - LLOY

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	49,67	53,20	49,62	50,96	126.471.504	2,11	4,25%
1 Mese	51,46	54,06	49,42	51,73	147.894.826	0,32	0,62%
3 Mesi	42,49	54,06	41,00	47,45	187.040.737	9,29	21,86%
6 Mesi	40,00	54,06	39,55	45,73	158.793.590	11,78	29,45%
1 Anno	48,705	54,06	39,55	44,96	168.376.171	3,08	6,31%
3 Anni	42,815	55,96	38,095	46,15	185.118.176	8,97	20,94%
5 Anni	65,27	69,99	23,595	44,34	201.179.222	-13,49	-20,67%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
23 Apr 2024	51,34	0,20	0,39%	51,38	51,62	50,88	131.401.215
22 Apr 2024	51,14	0,22	0,43%	51,42	51,72	51,10	145.636.983
19 Apr 2024	50,92	-0,08	-0,16%	50,70	51,08	50,20	124.637.825
18 Apr 2024	51,00	0,58	1,15%	50,72	51,28	50,62	89.987.495
17 Apr 2024	50,42	0,72	1,45%	49,67	50,76	49,62	140.694.001
16 Apr 2024	49,70	-1,46	-2,85%	50,02	50,26	49,42	163.172.424
15 Apr 2024	51,16	0,18	0,35%	50,96	51,72	50,92	136.734.210
12 Apr 2024	50,98	0,32	0,63%	51,04	51,72	50,98	162.009.883
11 Apr 2024	50,66	-2,46	-4,63%	51,26	51,54	50,32	270.799.554
10 Apr 2024	53,12	0,26	0,49%	53,12	53,64	52,46	140.181.147
09 Apr 2024	52,86	-0,86	-1,60%	53,62	53,80	52,70	124.657.327
08 Apr 2024	53,72	0,40	0,75%	53,30	54,06	53,26	154.388.103
05 Apr 2024	53,32	-0,64	-1,19%	53,40	53,58	52,88	110.802.386
04 Apr 2024	53,96	1,58	3,02%	52,82	54,02	52,50	169.288.670
03 Apr 2024	52,38	0,42	0,81%	51,56	52,46	51,56	128.641.410
02 Apr 2024	51,96	0,20	0,39%	51,32	52,40	51,32	118.864.441
28 Mar 2024	51,76	0,09	0,17%	52,23	52,43	51,57	178.140.091
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