Premium
Lloyds Banking Group Plc (LLOY)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.75 | 5.26075022873 | 109.3 | 115.4 | 108.15 | 175511845 | 111.5950845 | DE |
| 4 | 14.65 | 14.5916334661 | 100.4 | 115.4 | 96.4 | 159281728 | 105.96174393 | DE |
| 12 | 14.13 | 14.0011890606 | 100.92 | 115.4 | 93.26 | 173857287 | 101.08410883 | DE |
| 26 | 15.15 | 15.1651651652 | 99.9 | 115.4 | 87.62 | 196347056 | 100.42743318 | DE |
| 52 | 41.51 | 56.4454718521 | 73.54 | 115.4 | 73.54 | 169430869 | 94.06866005 | DE |
| 156 | 71.135 | 161.983376978 | 43.915 | 115.4 | 39.55 | 162487620 | 68.38692691 | DE |
| 260 | 68.13 | 145.204603581 | 46.92 | 115.4 | 38.095 | 176171036 | 58.67949875 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783009800 | 114.65 | 2.5 | 2.23 | 111.45 | 115 | 111.35 | 241578833 |
| 1782923400 | 112.15 | 1.05 | 0.95 | 111 | 112.2 | 110.3 | 176989082 |
| 1782837000 | 111.1 | 2.3 | 2.11 | 110 | 112.1 | 109.2 | 160512249 |
| 1782750600 | 108.8 | -0.4 | -0.37 | 108.75 | 109.85 | 108.3 | 104668036 |
| 1782491400 | 109.2 | -0.85 | -0.77 | 109.3 | 110.1 | 108.15 | 193811023 |
| 1782405000 | 110.05 | 2.3 | 2.13 | 107.4 | 110.3 | 107.4 | 194345946 |
| 1782318600 | 107.75 | -1.3 | -1.19 | 108.45 | 108.95 | 107.55 | 158089582 |
| 1782232200 | 109.05 | -0.15 | -0.14 | 107.55 | 109.85 | 107.25 | 125312361 |
| 1782145800 | 109.2 | 4.1 | 3.90 | 105.05 | 109.2 | 104.65 | 193938727 |
| 1781886600 | 105.1 | -0.95 | -0.90 | 105 | 105.15 | 104 | 275349738 |
| 1781800200 | 106.05 | 0.25 | 0.24 | 105.85 | 106.05 | 104.55 | 143007614 |
| 1781713800 | 105.8 | 1.75 | 1.68 | 104.75 | 105.8 | 103.9 | 110553805 |
| 1781627400 | 104.05 | 1.4 | 1.36 | 102.85 | 104.7 | 102.65 | 103938075 |
| 1781541000 | 102.65 | 0.3 | 0.29 | 104.75 | 105.05 | 102.1 | 107109665 |
| 1781281800 | 102.35 | 4.19 | 4.27 | 100.8 | 102.55 | 99.86 | 136609530 |
| 1781195400 | 98.16 | 0.94 | 0.97 | 97.42 | 98.76 | 96.84 | 155460070 |
| 1781109000 | 97.22 | -0.96 | -0.98 | 98.54 | 98.7 | 96.4 | 146597678 |
| 1781022600 | 98.18 | -0.88 | -0.89 | 99.26 | 100.75 | 97.94 | 123625859 |
| 1780936200 | 99.06 | -0.1 | -0.10 | 98.44 | 100.65 | 98.02 | 200354757 |
| 1780677000 | 99.16 | -1.34 | -1.33 | 100.4 | 101.05 | 99.16 | 133537352 |
| 1780590600 | 100.5 | 1.6 | 1.62 | 99.44 | 100.9 | 98.88 | 66341931 |
| 1780504200 | 98.9 | -1.2 | -1.20 | 99.96 | 100.8 | 98.9 | 135500150 |
| 1780417800 | 100.1 | 0 | 0.00 | 101.05 | 101.45 | 99.12 | 259529452 |
| 1780331400 | 100.1 | -1.8 | -1.77 | 101.65 | 101.65 | 99.26 | 175164826 |
| 1780072200 | 101.9 | 0.75 | 0.74 | 101.15 | 102.2 | 101 | 244323291 |
| 1779985800 | 101.15 | -0.85 | -0.83 | 101.45 | 101.75 | 100.25 | 118880192 |
| 1779899400 | 102 | 0.5 | 0.49 | 101.45 | 102.35 | 101.25 | 114713028 |
| 1779813000 | 101.5 | 1.9 | 1.91 | 101.2 | 101.8 | 100.55 | 126534881 |
| 1779467400 | 99.6 | 1.08 | 1.10 | 99.32 | 100.2 | 98.58 | 87413166 |
| 1779381000 | 98.52 | -1.34 | -1.34 | 99.16 | 99.82 | 97.64 | 115597600 |
| 1779294600 | 99.86 | 3.56 | 3.70 | 95.68 | 100.15 | 95.48 | 142214107 |
| 1779208200 | 96.3 | 1.06 | 1.11 | 95.66 | 96.86 | 95.62 | 245460504 |
| 1779121800 | 95.24 | 1.18 | 1.25 | 93.48 | 95.72 | 93.34 | 112309827 |
| 1778862600 | 94.06 | -2.54 | -2.63 | 94.72 | 95 | 93.3 | 285641628 |
| 1778776200 | 96.6 | 1.54 | 1.62 | 95.46 | 96.6 | 95.4 | 125790481 |
| 1778689800 | 95.06 | 1 | 1.06 | 95.72 | 96.24 | 93.26 | 130765017 |
| 1778603400 | 94.06 | -4.28 | -4.35 | 96.86 | 98.3 | 93.92 | 430175029 |
| 1778517000 | 98.34 | -0.69 | -0.70 | 98.98 | 100.1 | 98.08 | 139356235 |
| 1778257800 | 99.03 | 1.06 | 1.08 | 97.23 | 100.1 | 96.8 | 155043285 |
| 1778171400 | 97.97 | -1.49 | -1.50 | 99.82 | 100.24 | 97.97 | 164125899 |
| 1778085000 | 99.46 | 4.56 | 4.81 | 96.15 | 100.26 | 96.15 | 208880508 |
| 1777998600 | 94.9 | -3.34 | -3.40 | 97.19 | 97.21 | 93.49 | 244882000 |
| 1777653000 | 98.24 | -1.45 | -1.45 | 98.73 | 99.27 | 97.71 | 392552161 |
| 1777566600 | 99.69 | 2.64 | 2.72 | 97.53 | 99.69 | 96.39 | 265592839 |
| 1777480200 | 97.05 | -1.52 | -1.54 | 98.06 | 99.45 | 96.31 | 204174233 |
| 1777393800 | 98.57 | 1.07 | 1.10 | 98.15 | 98.67 | 96.71 | 116573325 |
| 1777307400 | 97.5 | -0.27 | -0.28 | 97.95 | 98.59 | 97.33 | 329273150 |
| 1777048200 | 97.77 | -1.11 | -1.12 | 98 | 98.65 | 96.96 | 126545791 |
| 1776961800 | 98.88 | -1.38 | -1.38 | 99.27 | 99.69 | 98.14 | 105069734 |
| 1776875400 | 100.26 | -0.36 | -0.36 | 101.26 | 101.38 | 100.16 | 149548984 |
| 1776789000 | 100.62 | -2.16 | -2.10 | 102.98 | 103.24 | 100.62 | 179945289 |
| 1776702600 | 102.78 | -2.34 | -2.23 | 103.54 | 103.76 | 102.24 | 164940741 |
| 1776443400 | 105.12 | 2.26 | 2.20 | 103.14 | 105.36 | 101.8 | 114855203 |
| 1776357000 | 102.86 | -0.42 | -0.41 | 103.66 | 105.04 | 102.86 | 87401776 |
| 1776270600 | 103.28 | 0.28 | 0.27 | 102.66 | 103.68 | 102.66 | 184195172 |
| 1776184200 | 103 | 2.34 | 2.32 | 101.22 | 103 | 100.52 | 134498738 |
| 1776097800 | 100.66 | -0.24 | -0.24 | 100.06 | 100.66 | 99.07 | 371174639 |
| 1775838600 | 100.9 | 0.28 | 0.28 | 100.92 | 101.88 | 100.68 | 143103286 |
| 1775752200 | 100.62 | -1.52 | -1.49 | 100.54 | 101 | 99.59 | 126255218 |
| 1775665800 | 102.14 | 6.41 | 6.70 | 103.54 | 105.08 | 101.76 | 387160527 |
| 1775579400 | 95.73 | -2.21 | -2.26 | 98.4 | 98.73 | 95.73 | 177806119 |
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.
