Serie storiche Lloyds Banking
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
20 Mag 2022 | 43,60 | 0,17 | 0,39% | 43,94 | 44,25 | 43,30 | 148.089.474 |
19 Mag 2022 | 43,43 | -0,37 | -0,84% | 43,48 | 43,805 | 43,105 | 359.566.253 |
18 Mag 2022 | 43,80 | 0,00 | 0,0% | 44,335 | 44,455 | 43,735 | 123.032.287 |
17 Mag 2022 | 43,80 | 0,13 | 0,31% | 43,765 | 44,32 | 43,635 | 162.707.124 |
16 Mag 2022 | 43,665 | -0,21 | -0,48% | 43,87 | 43,87 | 43,03 | 180.634.031 |
13 Mag 2022 | 43,875 | 0,91 | 2,13% | 43,39 | 44,10 | 43,355 | 192.444.022 |
12 Mag 2022 | 42,96 | -0,16 | -0,36% | 42,00 | 43,30 | 42,00 | 221.689.178 |
11 Mag 2022 | 43,115 | 0,52 | 1,23% | 42,625 | 43,365 | 42,21 | 262.593.036 |
10 Mag 2022 | 42,59 | 0,25 | 0,58% | 42,85 | 43,475 | 42,435 | 275.756.507 |
09 Mag 2022 | 42,345 | -1,03 | -2,36% | 43,00 | 43,52 | 42,345 | 210.044.827 |
06 Mag 2022 | 43,37 | -0,66 | -1,49% | 43,92 | 44,20 | 43,035 | 221.048.279 |
05 Mag 2022 | 44,025 | -1,63 | -3,56% | 46,605 | 46,66 | 43,90 | 259.269.250 |
04 Mag 2022 | 45,65 | -0,53 | -1,15% | 46,405 | 46,485 | 45,65 | 137.109.025 |
03 Mag 2022 | 46,18 | 0,30 | 0,65% | 46,095 | 46,60 | 45,45 | 258.885.464 |
02 Mag 2022 | 45,88 | 0,00 | 0,0% | 45,88 | 45,88 | 45,88 | 0,00 |
29 Apr 2022 | 45,88 | -0,43 | -0,93% | 47,105 | 47,105 | 45,37 | 228.693.536 |
28 Apr 2022 | 46,31 | 0,54 | 1,18% | 47,33 | 47,405 | 45,795 | 172.773.477 |
27 Apr 2022 | 45,77 | -0,12 | -0,25% | 46,48 | 47,22 | 45,25 | 150.868.054 |
26 Apr 2022 | 45,885 | 0,48 | 1,07% | 46,47 | 47,015 | 45,885 | 208.654.628 |
25 Apr 2022 | 45,40 | -0,71 | -1,54% | 45,03 | 46,285 | 45,03 | 151.256.929 |
22 Apr 2022 | 46,11 | -0,82 | -1,74% | 46,34 | 47,055 | 45,76 | 276.870.595 |
21 Apr 2022 | 46,925 | 0,59 | 1,28% | 46,45 | 47,15 | 46,145 | 376.925.987 |
20 Apr 2022 | 46,33 | 0,96 | 2,12% | 45,60 | 46,775 | 45,385 | 393.796.825 |
19 Apr 2022 | 45,37 | 0,39 | 0,87% | 45,345 | 45,56 | 44,61 | 238.058.717 |
18 Apr 2022 | 44,98 | 0,00 | 0,0% | 44,98 | 44,98 | 44,98 | 0,00 |
15 Apr 2022 | 44,98 | 0,00 | 0,0% | 44,98 | 44,98 | 44,98 | 0,00 |
14 Apr 2022 | 44,98 | 0,84 | 1,9% | 44,205 | 45,16 | 43,97 | 271.007.405 |
13 Apr 2022 | 44,14 | 0,02 | 0,05% | 44,00 | 44,56 | 43,87 | 164.954.280 |
12 Apr 2022 | 44,12 | -0,96 | -2,13% | 44,785 | 45,15 | 44,12 | 175.637.260 |
11 Apr 2022 | 45,08 | 0,49 | 1,11% | 44,96 | 45,475 | 44,70 | 134.946.696 |
08 Apr 2022 | 44,585 | 0,25 | 0,56% | 44,82 | 45,145 | 44,545 | 215.012.303 |
07 Apr 2022 | 44,335 | -0,85 | -1,88% | 44,04 | 45,29 | 43,955 | 272.504.181 |
06 Apr 2022 | 45,185 | -1,12 | -2,42% | 46,00 | 46,58 | 44,73 | 310.465.243 |
05 Apr 2022 | 46,305 | -0,59 | -1,25% | 46,25 | 47,065 | 45,505 | 331.649.911 |
04 Apr 2022 | 46,89 | -0,50 | -1,06% | 47,47 | 47,71 | 46,165 | 283.055.435 |
01 Apr 2022 | 47,39 | 0,34 | 0,71% | 47,00 | 48,155 | 46,855 | 215.022.742 |
31 Mar 2022 | 47,055 | -1,07 | -2,21% | 48,18 | 48,94 | 46,87 | 228.828.387 |
30 Mar 2022 | 48,12 | -1,88 | -3,76% | 48,735 | 49,065 | 47,92 | 226.260.169 |
29 Mar 2022 | 50,00 | 1,22 | 2,5% | 49,28 | 50,23 | 47,96 | 367.471.044 |
28 Mar 2022 | 48,78 | 0,03 | 0,06% | 48,90 | 49,545 | 48,66 | 146.606.080 |
25 Mar 2022 | 48,75 | -0,75 | -1,51% | 49,405 | 49,50 | 48,56 | 238.071.464 |
24 Mar 2022 | 49,495 | -0,02 | -0,03% | 49,45 | 49,97 | 49,35 | 156.904.956 |
23 Mar 2022 | 49,51 | -0,73 | -1,45% | 50,50 | 50,69 | 49,51 | 244.716.588 |
22 Mar 2022 | 50,24 | 1,61 | 3,31% | 49,00 | 50,37 | 48,765 | 233.265.818 |
21 Mar 2022 | 48,63 | -0,51 | -1,04% | 49,00 | 49,53 | 48,41 | 224.207.300 |
18 Mar 2022 | 49,14 | 1,14 | 2,38% | 48,12 | 49,14 | 47,92 | 383.382.071 |
17 Mar 2022 | 48,00 | -0,61 | -1,24% | 48,90 | 49,15 | 47,285 | 265.642.815 |
16 Mar 2022 | 48,605 | 1,21 | 2,55% | 48,60 | 49,03 | 47,98 | 268.228.848 |
15 Mar 2022 | 47,395 | -0,34 | -0,71% | 47,00 | 48,005 | 46,845 | 154.807.179 |
14 Mar 2022 | 47,735 | 2,27 | 4,99% | 46,60 | 48,025 | 46,14 | 287.941.486 |
11 Mar 2022 | 45,465 | 0,88 | 1,96% | 45,00 | 46,555 | 44,575 | 197.144.589 |
10 Mar 2022 | 44,59 | -0,79 | -1,74% | 45,87 | 45,96 | 44,145 | 246.217.196 |
09 Mar 2022 | 45,38 | 3,42 | 8,15% | 44,80 | 45,685 | 43,265 | 335.758.053 |
08 Mar 2022 | 41,96 | 0,71 | 1,72% | 40,40 | 43,515 | 40,18 | 384.255.938 |
07 Mar 2022 | 41,25 | -1,78 | -4,14% | 40,825 | 42,275 | 38,095 | 644.150.193 |
04 Mar 2022 | 43,03 | -2,13 | -4,71% | 44,70 | 45,01 | 42,635 | 405.371.806 |
03 Mar 2022 | 45,155 | -0,92 | -2,0% | 46,135 | 46,915 | 45,11 | 276.544.502 |
02 Mar 2022 | 46,075 | 0,30 | 0,64% | 45,365 | 46,575 | 45,20 | 347.762.247 |
01 Mar 2022 | 45,78 | -2,66 | -5,48% | 48,525 | 49,45 | 45,78 | 435.260.020 |
28 Feb 2022 | 48,435 | -1,25 | -2,51% | 47,575 | 49,02 | 47,035 | 394.020.103 |
25 Feb 2022 | 49,68 | 3,14 | 6,74% | 47,355 | 50,07 | 47,08 | 515.239.835 |
24 Feb 2022 | 46,545 | -5,66 | -10,83% | 48,00 | 49,50 | 46,00 | 678.164.516 |
23 Feb 2022 | 52,20 | 0,89 | 1,73% | 51,36 | 52,55 | 51,21 | 183.037.997 |
22 Feb 2022 | 51,31 | 0,39 | 0,77% | 49,36 | 51,68 | 48,615 | 172.352.313 |