Dati storici Lloyds Banking - LLOY

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	50,70	53,20	49,62	51,36	157.926.048	1,60	3,16%
1 Mese	51,32	54,06	49,42	51,71	149.991.739	0,98	1,91%
3 Mesi	42,84	54,06	41,00	47,72	189.198.651	9,46	22,08%
6 Mesi	41,405	54,06	39,62	45,93	158.752.852	10,90	26,31%
1 Anno	48,31	54,06	39,55	45,00	168.643.517	3,99	8,26%
3 Anni	42,815	55,96	38,095	46,17	185.141.520	9,49	22,15%
5 Anni	63,00	69,99	23,595	44,32	201.192.967	-10,70	-16,98%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Apr 2024	52,30	1,10	2,15%	51,12	52,60	51,08	155.718.699
25 Apr 2024	51,20	-0,58	-1,12%	51,42	52,18	50,92	120.053.983
24 Apr 2024	51,78	0,44	0,86%	50,26	53,20	49,62	267.900.236
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