› › Lloyds Banking

LLOY

Dati Storici Lloyds Banking

Acquistare
Vendere

Serie storiche Lloyds Banking
Data Chiusura Var. Var. (%) Apertura Max Min Volume
20 Nov 2020 35,815 0,16 0,45% 35,60 36,23 35,46 236.137.847
19 Nov 2020 35,655 -0,01 -0,03% 35,00 35,75 34,87 324.296.211
18 Nov 2020 35,665 0,07 0,2% 35,545 36,00 34,855 242.891.746
17 Nov 2020 35,595 0,00 0,01% 35,72 36,135 35,105 261.687.406
16 Nov 2020 35,59 0,87 2,51% 35,10 36,44 35,025 332.118.305
13 Nov 2020 34,72 1,25 3,73% 33,07 34,985 32,62 278.863.950
12 Nov 2020 33,47 0,09 0,27% 32,89 33,70 32,29 228.606.233
11 Nov 2020 33,38 1,25 3,87% 32,115 33,685 31,885 335.997.720
10 Nov 2020 32,135 1,35 4,4% 31,28 33,07 30,82 431.972.910
09 Nov 2020 30,78 3,42 12,48% 27,715 31,79 27,365 542.829.918
06 Nov 2020 27,365 -0,35 -1,25% 27,87 28,29 27,365 188.525.405
05 Nov 2020 27,71 -0,81 -2,84% 28,61 28,73 27,22 264.780.371
04 Nov 2020 28,52 -0,73 -2,48% 28,17 29,115 27,875 154.571.548
03 Nov 2020 29,245 1,42 5,08% 28,075 29,36 27,875 188.239.771
02 Nov 2020 27,83 -0,20 -0,7% 27,815 27,86 27,10 159.334.799
30 Ott 2020 28,025 -0,26 -0,9% 27,955 28,46 27,685 171.752.884
29 Ott 2020 28,28 0,63 2,28% 27,49 29,04 27,355 240.741.819
28 Ott 2020 27,65 -0,68 -2,38% 27,74 28,02 27,035 283.464.935
27 Ott 2020 28,325 -0,73 -2,5% 29,695 29,815 28,145 177.768.394
26 Ott 2020 29,05 -0,24 -0,8% 28,87 29,84 28,815 242.240.204
23 Ott 2020 29,285 0,00 +0,00% 28,40 29,70 27,95 0,00
23 Ott 2020 29,285 1,37 4,91% 28,40 29,70 27,95 306.741.311
22 Ott 2020 27,915 0,75 2,76% 27,15 27,915 26,915 153.591.593
21 Ott 2020 27,165 -0,01 -0,04% 27,165 27,48 26,845 140.199.031
20 Ott 2020 27,175 0,05 0,2% 27,02 27,44 26,76 152.935.685
19 Ott 2020 27,12 0,11 0,41% 27,065 27,67 26,77 131.041.100
16 Ott 2020 27,01 0,42 1,58% 26,86 27,075 26,11 168.439.312
15 Ott 2020 26,59 -0,37 -1,37% 26,57 26,77 25,985 138.748.446
14 Ott 2020 26,96 0,09 0,33% 26,88 27,28 26,78 155.395.583
13 Ott 2020 26,87 -1,20 -4,28% 28,155 28,20 26,635 255.199.083
12 Ott 2020 28,07 -0,16 -0,55% 28,445 28,71 28,03 148.199.626
09 Ott 2020 28,225 -0,15 -0,53% 28,50 28,785 28,18 170.553.680
08 Ott 2020 28,375 0,48 1,7% 28,03 28,615 27,715 181.131.373
07 Ott 2020 27,90 -0,06 -0,2% 27,83 28,255 27,60 166.095.049
06 Ott 2020 27,955 0,97 3,59% 27,495 27,955 27,145 274.309.551
05 Ott 2020 26,985 -0,21 -0,77% 27,815 27,945 26,715 128.714.470
02 Ott 2020 27,195 0,66 2,51% 26,12 27,045 26,02 169.189.741
01 Ott 2020 26,53 0,18 0,66% 26,74 26,97 25,94 147.375.507
30 Set 2020 26,355 0,23 0,86% 25,765 26,76 25,60 215.250.753
29 Set 2020 26,13 -0,47 -1,75% 26,44 26,56 26,105 161.608.464
28 Set 2020 26,595 1,88 7,58% 25,20 26,71 25,095 431.057.086
25 Set 2020 24,72 0,14 0,57% 24,82 25,21 24,625 177.573.222
24 Set 2020 24,58 -0,01 -0,02% 24,04 25,065 23,89 194.870.224
23 Set 2020 24,585 0,30 1,21% 24,24 25,255 24,205 220.096.310
22 Set 2020 24,29 0,31 1,29% 24,26 24,74 23,595 250.749.776
21 Set 2020 23,98 -1,26 -4,99% 25,00 25,005 23,64 312.303.487
18 Set 2020 25,24 -1,02 -3,87% 26,20 26,315 25,24 396.296.685
17 Set 2020 26,255 -0,33 -1,24% 26,18 26,385 26,03 118.974.167
16 Set 2020 26,585 0,43 1,64% 26,165 26,69 25,905 212.077.883
15 Set 2020 26,155 -0,21 -0,8% 26,175 26,47 25,96 142.792.441
14 Set 2020 26,365 0,48 1,87% 26,045 26,45 25,81 155.735.020
11 Set 2020 25,88 -0,54 -2,04% 26,35 26,50 25,87 162.519.148
10 Set 2020 26,42 -0,06 -0,21% 26,41 26,79 25,995 165.308.074
09 Set 2020 26,475 0,02 0,06% 26,315 26,60 25,955 152.771.948
08 Set 2020 26,46 -0,51 -1,87% 27,02 27,245 26,19 161.776.302
07 Set 2020 26,965 0,02 0,09% 27,005 27,095 26,36 219.044.735
04 Set 2020 26,94 0,06 0,22% 26,80 27,615 26,75 180.022.239
03 Set 2020 26,88 -0,14 -0,5% 27,28 27,845 26,74 166.356.391
02 Set 2020 27,015 0,07 0,28% 27,00 27,28 26,65 157.896.085
01 Set 2020 26,94 -1,41 -4,97% 27,81 27,905 26,86 258.373.759
31 Ago 2020 28,35 0,00 +0,00% 28,235 28,715 28,07 0,00
28 Ago 2020 28,35 0,15 0,53% 28,235 28,715 28,07 170.653.023
27 Ago 2020 28,20 -0,28 -0,97% 28,32 28,595 28,08 93.257.951
26 Ago 2020 28,475 0,28 0,98% 28,18 28,55 28,05 71.451.490
25 Ago 2020 28,20 -0,40 -1,4% 28,825 29,255 28,165 158.740.366
La tua Cronologia
LSE
LLOY
Lloyds Ban..
Registrati ora per visualizzare questi strumenti nella tua watchlist streaming.

Il Monitor ADVFN ti permette di visualizzare fino a 110 titoli ed รจ completamente gratuito.

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

P: V: D:20201123 18:46:25