Premium
FTSE Lloyds Banking Group Plc (SSLLOY)
FTSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 108.14 | 4.54325842461 | 2380.23 | 2495.94 | 2340.22 | 0 | 0 | IX |
| 4 | 314.69 | 14.4772919657 | 2173.68 | 2495.94 | 2085 | 0 | 0 | IX |
| 12 | 312.1 | 14.341051432 | 2176.27 | 2495.94 | 2017.09 | 0 | 0 | IX |
| 26 | 341.94 | 15.9306383157 | 2146.43 | 2495.94 | 1895.1 | 0 | 0 | IX |
| 52 | 897.8 | 56.4451737427 | 1590.57 | 2495.94 | 1590.57 | 0 | 0 | IX |
| 156 | 1340.75 | 116.828741221 | 1147.62 | 2495.94 | 1140.26 | 0 | 0 | IX |
| 260 | 1340.75 | 116.828741221 | 1147.62 | 2495.94 | 1140.26 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783009800 | 2479.7199 | 54.07 | 2.23 | 2425.65 | 2487.29 | 2408.35 | 0 |
| 1782923400 | 2425.65 | 22.71 | 0.95 | 2402.94 | 2426.73 | 2385.64 | 0 |
| 1782837000 | 2402.94 | 49.74 | 2.11 | 2353.2 | 2424.57 | 2353.2 | 0 |
| 1782750600 | 2353.2 | -8.65 | -0.37 | 2361.85 | 2375.91 | 2343.46 | 0 |
| 1782491400 | 2361.85 | -18.38 | -0.77 | 2380.23 | 2381.31 | 2340.2199 | 0 |
| 1782405000 | 2380.23 | 49.74 | 2.13 | 2330.4899 | 2385.64 | 2326.16 | 0 |
| 1782318600 | 2330.4899 | -28.11 | -1.19 | 2358.6 | 2358.6 | 2326.16 | 0 |
| 1782232200 | 2358.6 | -3.25 | -0.14 | 2361.85 | 2375.91 | 2320.75 | 0 |
| 1782145800 | 2361.85 | 88.68 | 3.90 | 2273.17 | 2361.85 | 2263.44 | 0 |
| 1781886600 | 2273.17 | -20.55 | -0.90 | 2293.7199 | 2293.7199 | 2250.46 | 0 |
| 1781800200 | 2293.7199 | 5.41 | 0.24 | 2288.31 | 2293.7199 | 2261.27 | 0 |
| 1781713800 | 2288.31 | 37.85 | 1.68 | 2250.46 | 2288.31 | 2247.2199 | 0 |
| 1781627400 | 2250.46 | 30.28 | 1.36 | 2220.18 | 2262.36 | 2220.18 | 0 |
| 1781541000 | 2220.18 | 6.49 | 0.29 | 2213.69 | 2272.09 | 2209.37 | 0 |
| 1781281800 | 2213.69 | 90.62 | 4.27 | 2123.07 | 2218.02 | 2123.07 | 0 |
| 1781195400 | 2123.07 | 20.33 | 0.97 | 2102.7399 | 2136.04 | 2094.95 | 0 |
| 1781109000 | 2102.7399 | -20.76 | -0.98 | 2123.5 | 2133.88 | 2085 | 0 |
| 1781022600 | 2123.5 | -19.03 | -0.89 | 2142.53 | 2179.09 | 2118.31 | 0 |
| 1780936200 | 2142.53 | -2.17 | -0.10 | 2144.7 | 2176.92 | 2120.04 | 0 |
| 1780677000 | 2144.7 | -28.98 | -1.33 | 2173.68 | 2185.57 | 2144.7 | 0 |
| 1780590600 | 2173.68 | 34.61 | 1.62 | 2139.07 | 2182.33 | 2138.64 | 0 |
| 1780504200 | 2139.07 | -25.96 | -1.20 | 2165.03 | 2180.17 | 2139.07 | 0 |
| 1780417800 | 2165.03 | 0 | 0.00 | 2165.03 | 2194.23 | 2143.83 | 0 |
| 1780331400 | 2165.03 | -38.93 | -1.77 | 2203.96 | 2203.96 | 2146.86 | 0 |
| 1780072200 | 2203.96 | 16.22 | 0.74 | 2187.7399 | 2210.45 | 2184.4899 | 0 |
| 1779985800 | 2187.7399 | -18.38 | -0.83 | 2206.12 | 2206.12 | 2168.27 | 0 |
| 1779899400 | 2206.12 | 10.81 | 0.49 | 2195.31 | 2213.69 | 2189.9 | 0 |
| 1779813000 | 2195.31 | 41.1 | 1.91 | 2154.21 | 2201.8 | 2154.21 | 0 |
| 1779467400 | 2154.21 | 23.36 | 1.10 | 2130.85 | 2167.19 | 2130.85 | 0 |
| 1779381000 | 2130.85 | -28.99 | -1.34 | 2159.84 | 2159.84 | 2111.82 | 0 |
| 1779294600 | 2159.84 | 77 | 3.70 | 2082.84 | 2166.11 | 2065.1 | 0 |
| 1779208200 | 2082.84 | 22.93 | 1.11 | 2059.91 | 2094.95 | 2059.91 | 0 |
| 1779121800 | 2059.91 | 25.52 | 1.25 | 2034.39 | 2070.29 | 2018.82 | 0 |
| 1778862600 | 2034.39 | -54.94 | -2.63 | 2089.33 | 2089.33 | 2017.95 | 0 |
| 1778776200 | 2089.33 | 33.31 | 1.62 | 2056.02 | 2089.33 | 2056.02 | 0 |
| 1778689800 | 2056.02 | 21.63 | 1.06 | 2034.39 | 2079.81 | 2017.09 | 0 |
| 1778603400 | 2034.39 | -92.57 | -4.35 | 2126.96 | 2126.96 | 2031.36 | 0 |
| 1778517000 | 2126.96 | -14.92 | -0.70 | 2141.88 | 2163.95 | 2121.34 | 0 |
| 1778257800 | 2141.88 | 22.92 | 1.08 | 2118.96 | 2165.03 | 2093.65 | 0 |
| 1778171400 | 2118.96 | -32.22 | -1.50 | 2151.18 | 2168.05 | 2118.96 | 0 |
| 1778085000 | 2151.18 | 98.62 | 4.80 | 2052.56 | 2168.4899 | 2052.56 | 0 |
| 1777998600 | 2052.56 | -72.24 | -3.40 | 2124.8 | 2124.8 | 2022.06 | 0 |
| 1777653000 | 2124.8 | -31.36 | -1.45 | 2156.16 | 2156.16 | 2113.33 | 0 |
| 1777566600 | 2156.16 | 57.1 | 2.72 | 2099.06 | 2156.16 | 2085.2199 | 0 |
| 1777480200 | 2099.06 | -32.87 | -1.54 | 2131.93 | 2149.02 | 2083.05 | 0 |
| 1777393800 | 2131.93 | 23.14 | 1.10 | 2108.79 | 2134.1 | 2091.71 | 0 |
| 1777307400 | 2108.79 | -5.84 | -0.28 | 2114.63 | 2132.37 | 2105.12 | 0 |
| 1777048200 | 2114.63 | -24.01 | -1.12 | 2138.64 | 2138.64 | 2097.11 | 0 |
| 1776961800 | 2138.64 | -29.85 | -1.38 | 2168.4899 | 2168.4899 | 2122.63 | 0 |
| 1776875400 | 2168.4899 | -7.78 | -0.36 | 2176.27 | 2192.71 | 2166.32 | 0 |
| 1776789000 | 2176.27 | -46.72 | -2.10 | 2222.9899 | 2232.51 | 2176.27 | 0 |
| 1776702600 | 2222.9899 | -50.61 | -2.23 | 2273.6 | 2273.6 | 2211.31 | 0 |
| 1776443400 | 2273.6 | 48.88 | 2.20 | 2224.7199 | 2278.79 | 2201.8 | 0 |
| 1776357000 | 2224.7199 | -9.09 | -0.41 | 2233.81 | 2271.87 | 2224.7199 | 0 |
| 1776270600 | 2233.81 | 6.06 | 0.27 | 2227.75 | 2242.02 | 2220.4 | 0 |
| 1776184200 | 2227.75 | 50.61 | 2.32 | 2177.14 | 2227.75 | 2174.11 | 0 |
| 1776097800 | 2177.14 | -5.19 | -0.24 | 2182.33 | 2182.33 | 2142.9699 | 0 |
| 1775838600 | 2182.33 | 6.06 | 0.28 | 2176.27 | 2203.53 | 2176.27 | 0 |
| 1775752200 | 2176.27 | -32.88 | -1.49 | 2209.15 | 2209.15 | 2154 | 0 |
| 1775665800 | 2209.15 | 138.64 | 6.70 | 2070.51 | 2273.6 | 2070.51 | 0 |
| 1775579400 | 2070.51 | -47.8 | -2.26 | 2118.31 | 2135.4 | 2070.51 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
