PLUS1
Serie storiche Lloyds Banking
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 12 Dic 2019 | 61,12 | 0,72 | 1,19% | 60,48 | 61,30 | 60,24 | 191.770.168 |
| 11 Dic 2019 | 60,40 | -1,08 | -1,76% | 61,33 | 61,38 | 60,35 | 250.624.083 |
| 10 Dic 2019 | 61,48 | -0,65 | -1,05% | 62,10 | 62,10 | 60,68 | 212.476.966 |
| 09 Dic 2019 | 62,13 | 0,66 | 1,07% | 61,16 | 62,75 | 61,16 | 190.777.096 |
| 06 Dic 2019 | 61,47 | 0,96 | 1,59% | 60,71 | 61,49 | 60,33 | 122.586.738 |
| 05 Dic 2019 | 60,51 | -0,06 | -0,1% | 60,58 | 61,28 | 60,13 | 102.571.326 |
| 04 Dic 2019 | 60,57 | 1,40 | 2,37% | 59,05 | 60,71 | 59,05 | 147.433.775 |
| 03 Dic 2019 | 59,17 | -0,77 | -1,28% | 60,07 | 60,49 | 58,84 | 238.182.802 |
| 02 Dic 2019 | 59,94 | -1,21 | -1,98% | 60,95 | 61,29 | 59,73 | 246.010.222 |
| 29 Nov 2019 | 61,15 | -1,54 | -2,46% | 62,51 | 62,51 | 60,95 | 169.906.700 |
| 28 Nov 2019 | 62,69 | 0,99 | 1,6% | 61,82 | 62,69 | 61,67 | 135.687.928 |
| 27 Nov 2019 | 61,70 | 0,48 | 0,78% | 61,38 | 61,84 | 60,83 | 173.320.306 |
| 26 Nov 2019 | 61,22 | 0,35 | 0,57% | 61,18 | 61,51 | 60,40 | 211.886.081 |
| 25 Nov 2019 | 60,87 | 1,08 | 1,81% | 60,28 | 61,17 | 60,11 | 161.268.197 |
| 22 Nov 2019 | 59,79 | 1,09 | 1,86% | 58,74 | 60,13 | 58,56 | 120.930.394 |
| 21 Nov 2019 | 58,70 | -0,41 | -0,69% | 58,90 | 59,02 | 58,18 | 121.735.655 |
| 20 Nov 2019 | 59,11 | -0,37 | -0,62% | 58,86 | 59,16 | 58,47 | 238.227.538 |
| 19 Nov 2019 | 59,48 | -0,26 | -0,44% | 60,06 | 60,66 | 59,30 | 195.912.831 |
| 18 Nov 2019 | 59,74 | 0,57 | 0,96% | 59,27 | 60,50 | 58,97 | 142.864.076 |
| 15 Nov 2019 | 59,17 | 0,48 | 0,82% | 59,20 | 59,64 | 58,04 | 134.649.912 |
| 14 Nov 2019 | 58,69 | -0,90 | -1,51% | 59,61 | 59,96 | 58,69 | 194.481.544 |
| 13 Nov 2019 | 59,59 | 0,00 | 0,0% | 59,12 | 59,70 | 58,57 | 141.296.095 |
| 12 Nov 2019 | 59,59 | 1,05 | 1,79% | 58,70 | 59,61 | 58,21 | 241.253.038 |
| 11 Nov 2019 | 58,54 | 2,26 | 4,02% | 55,96 | 58,96 | 55,46 | 268.002.377 |
| 08 Nov 2019 | 56,28 | -0,92 | -1,61% | 57,08 | 57,08 | 56,26 | 94.762.089 |
| 07 Nov 2019 | 57,20 | -0,21 | -0,37% | 57,49 | 57,87 | 57,02 | 115.283.962 |
| 06 Nov 2019 | 57,41 | -0,68 | -1,17% | 58,49 | 58,66 | 56,99 | 113.726.253 |
| 05 Nov 2019 | 58,09 | 0,30 | 0,52% | 58,52 | 58,52 | 57,24 | 167.712.637 |
| 04 Nov 2019 | 57,79 | 0,48 | 0,84% | 57,82 | 58,51 | 57,79 | 134.823.259 |
| 01 Nov 2019 | 57,31 | 0,51 | 0,9% | 56,99 | 57,46 | 56,33 | 90.820.582 |
| 31 Ott 2019 | 56,80 | -0,80 | -1,39% | 56,67 | 57,06 | 55,89 | 239.555.138 |
| 30 Ott 2019 | 57,60 | -0,66 | -1,13% | 58,73 | 58,77 | 56,98 | 182.393.204 |
| 29 Ott 2019 | 58,26 | -0,67 | -1,14% | 58,72 | 58,80 | 57,77 | 166.558.938 |
| 28 Ott 2019 | 58,93 | -1,07 | -1,78% | 59,90 | 60,07 | 58,50 | 158.797.078 |
| 25 Ott 2019 | 60,00 | 0,00 | +0,00% | 59,66 | 60,43 | 58,86 | 0,00 |
| 25 Ott 2019 | 60,00 | 0,15 | 0,25% | 59,66 | 60,43 | 58,86 | 125.517.754 |
| 24 Ott 2019 | 59,85 | -0,43 | -0,71% | 59,91 | 60,58 | 59,52 | 148.829.844 |
| 23 Ott 2019 | 60,28 | -0,13 | -0,22% | 59,27 | 60,53 | 58,97 | 179.669.888 |
| 22 Ott 2019 | 60,41 | -1,03 | -1,68% | 61,00 | 61,50 | 60,35 | 221.318.810 |
| 21 Ott 2019 | 61,44 | 1,25 | 2,08% | 60,77 | 62,04 | 60,58 | 207.501.033 |
| 18 Ott 2019 | 60,19 | -0,77 | -1,26% | 59,05 | 61,15 | 59,00 | 265.175.307 |
| 17 Ott 2019 | 60,96 | -0,07 | -0,11% | 60,10 | 64,17 | 59,85 | 420.151.668 |
| 16 Ott 2019 | 61,03 | 0,21 | 0,35% | 61,31 | 61,82 | 59,00 | 338.262.271 |
| 15 Ott 2019 | 60,82 | 3,03 | 5,24% | 59,20 | 62,08 | 58,49 | 390.034.081 |
| 14 Ott 2019 | 57,79 | -1,34 | -2,27% | 57,75 | 57,97 | 56,41 | 225.897.481 |
| 11 Ott 2019 | 59,13 | 6,46 | 12,27% | 54,55 | 59,54 | 54,06 | 569.210.357 |
| 10 Ott 2019 | 52,67 | 1,97 | 3,89% | 50,82 | 52,83 | 50,79 | 174.574.555 |
| 09 Ott 2019 | 50,70 | -0,28 | -0,55% | 50,98 | 51,27 | 50,60 | 115.311.391 |
| 08 Ott 2019 | 50,98 | -0,72 | -1,39% | 52,12 | 52,18 | 50,96 | 152.884.702 |
| 07 Ott 2019 | 51,70 | -0,33 | -0,63% | 51,56 | 52,15 | 51,20 | 149.001.911 |
| 04 Ott 2019 | 52,03 | 0,41 | 0,79% | 51,62 | 52,15 | 51,12 | 74.812.784 |
| 03 Ott 2019 | 51,62 | 0,02 | 0,04% | 51,34 | 51,86 | 51,06 | 155.723.524 |
| 02 Ott 2019 | 51,60 | -1,78 | -3,33% | 53,07 | 53,38 | 51,59 | 151.477.729 |
| 01 Ott 2019 | 53,38 | -0,74 | -1,37% | 54,51 | 54,88 | 53,26 | 179.630.326 |
| 30 Set 2019 | 54,12 | -0,82 | -1,49% | 54,74 | 55,24 | 54,12 | 162.898.470 |
| 27 Set 2019 | 54,94 | 1,35 | 2,52% | 53,44 | 54,94 | 53,21 | 144.794.077 |
| 26 Set 2019 | 53,59 | 0,22 | 0,41% | 53,09 | 53,97 | 53,09 | 166.599.035 |
| 25 Set 2019 | 53,37 | -0,13 | -0,24% | 52,72 | 53,46 | 52,21 | 97.404.565 |
| 24 Set 2019 | 53,50 | -0,80 | -1,47% | 54,51 | 54,88 | 53,31 | 152.047.588 |
| 23 Set 2019 | 54,30 | -1,21 | -2,18% | 55,23 | 55,23 | 53,71 | 302.419.942 |
| 20 Set 2019 | 55,51 | 1,45 | 2,68% | 54,80 | 55,80 | 54,76 | 342.855.060 |
| 19 Set 2019 | 54,06 | 1,07 | 2,02% | 53,50 | 54,60 | 53,20 | 139.880.315 |
| 18 Set 2019 | 52,99 | -0,17 | -0,32% | 52,68 | 53,45 | 52,64 | 101.489.203 |
| 17 Set 2019 | 53,16 | -0,96 | -1,77% | 54,02 | 54,15 | 53,16 | 161.409.981 |
| 16 Set 2019 | 54,12 | -0,51 | -0,93% | 54,13 | 54,68 | 53,90 | 193.029.387 |
