Premium
Lloyds Banking Group Plc (LLPC)
LSE
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 | -0.2 | -0.136054421769 | 147 | 147.15 | 146.65 | 38359 | 146.8 | DE |
| 4 | -0.6 | -0.407055630936 | 147.4 | 147.4 | 146.3 | 43810 | 146.97009238 | DE |
| 12 | -1.7 | -1.14478114478 | 148.5 | 153.15 | 146.3 | 56818 | 149.1171902 | DE |
| 26 | -8.45 | -5.44283413849 | 155.25 | 162 | 146.3 | 120350 | 155.24689532 | DE |
| 52 | -11.2 | -7.08860759494 | 158 | 162 | 146.3 | 67574 | 154.98277923 | DE |
| 156 | 19.3 | 15.137254902 | 127.5 | 162 | 124.35 | 25273 | 152.68977651 | DE |
| 260 | -19.7 | -11.8318318318 | 166.5 | 171.75 | 83.75 | 54012 | 162.60376567 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782837000 | 146.8 | 0 | 0.00 | 147 | 147.15 | 146.8 | 26954 |
| 1782750600 | 146.8 | 0 | 0.00 | 146.8 | 146.8 | 146.8 | 28146 |
| 1782491400 | 146.8 | 0 | 0.00 | 146.8 | 146.8 | 146.8 | 32604 |
| 1782405000 | 146.8 | 0 | 0.00 | 146.8 | 146.8 | 146.8 | 44596 |
| 1782318600 | 146.8 | 0 | 0.00 | 146.8 | 146.8 | 146.8 | 42581 |
| 1782232200 | 146.8 | 0 | 0.00 | 147 | 147 | 146.65 | 43866 |
| 1782145800 | 146.8 | -0.1 | -0.07 | 147 | 147 | 146.8 | 26346 |
| 1781886600 | 146.9 | 0 | 0.00 | 147 | 147 | 146.9 | 15408 |
| 1781800200 | 146.9 | 0 | 0.00 | 147 | 147 | 146.9 | 95416 |
| 1781713800 | 146.9 | 0 | 0.00 | 147 | 147 | 146.9 | 67365 |
| 1781627400 | 146.9 | 0 | 0.00 | 147 | 147 | 146.9 | 45594 |
| 1781541000 | 146.9 | -0.13 | -0.09 | 146.3 | 147.03 | 146.3 | 69670 |
| 1781281800 | 147.03 | -0.02 | -0.01 | 147.3 | 147.3 | 147.03 | 73477 |
| 1781195400 | 147.05 | 0 | 0.00 | 147.3 | 147.3 | 147.05 | 17733 |
| 1781109000 | 147.05 | 0 | 0.00 | 147.3 | 147.3 | 147.05 | 20064 |
| 1781022600 | 147.05 | -0.1 | -0.07 | 147.3 | 147.3 | 147.05 | 47592 |
| 1780936200 | 147.15 | -0.05 | -0.03 | 147.4 | 147.4 | 147.15 | 17087 |
| 1780677000 | 147.19999 | 0 | 0.00 | 147.4 | 147.4 | 147.19999 | 43723 |
| 1780590600 | 147.19999 | 0 | 0.00 | 147.4 | 147.4 | 147.19999 | 50293 |
| 1780504200 | 147.19999 | 0 | 0.00 | 147.19999 | 147.19999 | 147.19999 | 33464 |
| 1780417800 | 147.19999 | 0 | 0.00 | 147.4 | 147.4 | 147.19999 | 61176 |
| 1780331400 | 147.19999 | 0 | 0.00 | 147.4 | 147.4 | 147.19999 | 72030 |
| 1780072200 | 147.19999 | 0 | 0.00 | 147.4 | 147.4 | 147.19999 | 69552 |
| 1779985800 | 147.19999 | 0 | 0.00 | 147.4 | 147.4 | 147.19999 | 36261 |
| 1779899400 | 147.19999 | 0 | 0.00 | 147.4 | 147.4 | 147.19999 | 56264 |
| 1779813000 | 147.19999 | 0.35 | 0.24 | 146.85 | 147.19999 | 146.85 | 40769 |
| 1779467400 | 146.85 | 0 | 0.00 | 146.85 | 146.85 | 146.85 | 136036 |
| 1779381000 | 146.85 | -0.2 | -0.14 | 147.1 | 147.1 | 146.85 | 82911 |
| 1779294600 | 147.05 | -0.35 | -0.24 | 147.4 | 147.4 | 147.05 | 59332 |
| 1779208200 | 147.4 | -0.35 | -0.24 | 147.8 | 147.8 | 147.4 | 59084 |
| 1779121800 | 147.75 | -0.35 | -0.24 | 148.19999 | 148.19999 | 147.75 | 40816 |
| 1778862600 | 148.1 | -0.1 | -0.07 | 148.19999 | 148.19999 | 148.1 | 13095 |
| 1778776200 | 148.19999 | 0 | 0.00 | 148.19999 | 148.19999 | 148.19999 | 661 |
| 1778689800 | 148.19999 | 0 | 0.00 | 148.19999 | 148.19999 | 148.19999 | 119959 |
| 1778603400 | 148.19999 | -0.25 | -0.17 | 148.5 | 148.5 | 148.19999 | 16136 |
| 1778517000 | 148.44999 | -0.05 | -0.03 | 148.5 | 148.5 | 148.44999 | 65775 |
| 1778257800 | 148.5 | 0 | 0.00 | 148.5 | 148.5 | 148.5 | 153185 |
| 1778171400 | 148.5 | 0 | 0.00 | 148.5 | 148.5 | 148.5 | 39245 |
| 1778085000 | 148.5 | -0.25 | -0.17 | 148.5 | 148.5 | 148.5 | 60067 |
| 1777998600 | 148.75 | 0 | 0.00 | 149 | 149 | 148.75 | 53505 |
| 1777653000 | 148.75 | 0.25 | 0.17 | 148.5 | 148.75 | 148.5 | 23907 |
| 1777566600 | 148.5 | -3.45 | -2.27 | 152 | 152 | 148 | 46244 |
| 1777480200 | 151.94999 | -0.55 | -0.36 | 152.5 | 152.5 | 151.94999 | 19094 |
| 1777393800 | 152.5 | -0.13 | -0.09 | 152.26 | 152.63 | 152.26 | 201911 |
| 1777307400 | 152.63 | 0 | 0.00 | 152.63 | 152.63 | 152.63 | 16239 |
| 1777048200 | 152.63 | 0 | 0.00 | 152.63 | 152.63 | 152.63 | 40194 |
| 1776961800 | 152.63 | -0.39 | -0.25 | 152.87 | 153.02 | 152.63 | 34158 |
| 1776875400 | 153.02 | -0.13 | -0.08 | 153 | 153.15 | 153 | 85533 |
| 1776789000 | 153.15 | 0 | 0.00 | 153 | 153.15 | 153 | 46836 |
| 1776702600 | 153.15 | 0.03 | 0.02 | 153 | 153.15 | 153 | 60483 |
| 1776443400 | 153.12 | 0.12 | 0.08 | 153 | 153.12 | 153 | 61611 |
| 1776357000 | 153 | 0.5 | 0.33 | 152.5 | 153 | 152.5 | 174300 |
| 1776270600 | 152.5 | 0.25 | 0.16 | 151.5 | 152.5 | 151.5 | 61421 |
| 1776184200 | 152.25 | 0.25 | 0.16 | 152.25 | 152.25 | 152 | 41935 |
| 1776097800 | 152 | 0 | 0.00 | 152.25 | 152.25 | 152 | 45194 |
| 1775838600 | 152 | 0 | 0.00 | 152.25 | 152.25 | 152 | 53888 |
| 1775752200 | 152 | 0.25 | 0.16 | 151.75 | 152 | 151.75 | 57878 |
| 1775665800 | 151.75 | 4.25 | 2.88 | 147.5 | 151.75 | 147.5 | 76226 |
| 1775579400 | 147.5 | 0 | 0.00 | 148.5 | 148.5 | 147.5 | 97484 |
| 1775147400 | 147.5 | 0 | 0.00 | 147.5 | 147.5 | 147.5 | 103340 |
| 1775061000 | 147.5 | 0.5 | 0.34 | 147.5 | 147.5 | 147 | 183024 |
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.
