Premium
Lloyds Banking Group Plc (LYG)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -1.30293159609 | 3.07 | 3.14 | 2.97 | 13280490 | 3.06703827 | DR |
| 4 | 0.435 | 16.7630057803 | 2.595 | 3.14 | 2.56 | 16985970 | 2.92642096 | DR |
| 12 | 0.2 | 7.06713780919 | 2.83 | 3.14 | 2.56 | 12316902 | 2.81769012 | DR |
| 26 | 0.18 | 6.31578947368 | 2.85 | 3.24 | 2.56 | 11002330 | 2.90841521 | DR |
| 52 | 0.96 | 46.3768115942 | 2.07 | 3.24 | 2 | 10281374 | 2.7909044 | DR |
| 156 | 0.21 | 7.44680851064 | 2.82 | 3.24 | 1.7 | 10386313 | 2.40297096 | DR |
| 260 | 0.12 | 4.12371134021 | 2.91 | 3.24 | 1.17 | 9336890 | 2.28413537 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 3.09 | -0.03 | -0.96 | 3.13 | 3.13 | 3.07 | 11196923 |
| 1738885200 | 3.12 | 0.01 | 0.32 | 3.11 | 3.14 | 3.1 | 14140902 |
| 1738798800 | 3.11 | 0.06 | 1.97 | 3.07 | 3.12 | 3.06 | 11529000 |
| 1738712400 | 3.05 | 0.04 | 1.33 | 3.02 | 3.07 | 3.02 | 13638621 |
| 1738626000 | 3.0099999 | -0.04 | -1.31 | 2.99 | 3.04 | 2.97 | 17489983 |
| 1738366800 | 3.05 | -0.04 | -1.29 | 3.07 | 3.09 | 3.04 | 13335215 |
| 1738280400 | 3.09 | 0.03 | 0.98 | 3.1 | 3.13 | 3.07 | 15882916 |
| 1738194000 | 3.06 | -0.01 | -0.33 | 3.08 | 3.11 | 3.0299999 | 21863401 |
| 1738107600 | 3.07 | 0.02 | 0.66 | 3.04 | 3.07 | 3.0299999 | 15817265 |
| 1738021200 | 3.05 | 0 | 0.00 | 3.055 | 3.07 | 3.04 | 15757894 |
| 1737762000 | 3.05 | 0.04 | 1.33 | 3.06 | 3.08 | 3.04 | 12632262 |
| 1737675600 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1737589200 | 3.0099999 | -0.01 | -0.33 | 3.02 | 3.0299999 | 2.99 | 18672724 |
| 1737502800 | 3.02 | 0.17 | 5.96 | 2.99 | 3.0299999 | 2.97 | 18054802 |
| 1737157200 | 2.85 | 0.02 | 0.71 | 2.84 | 2.89 | 2.84 | 23812331 |
| 1737070800 | 2.83 | 0.01 | 0.35 | 2.7799999 | 2.83 | 2.77 | 20767627 |
| 1736984400 | 2.82 | 0.17 | 6.42 | 2.7799999 | 2.84 | 2.77 | 19865435 |
| 1736898000 | 2.65 | 0.05 | 1.92 | 2.61 | 2.67 | 2.6 | 16829231 |
| 1736811600 | 2.6 | 0.02 | 0.78 | 2.58 | 2.62 | 2.58 | 19001070 |
| 1736552400 | 2.58 | -0.07 | -2.64 | 2.59 | 2.6 | 2.56 | 20554472 |
| 1736379600 | 2.65 | -0.1 | -3.64 | 2.62 | 2.65 | 2.59 | 12359971 |
| 1736293200 | 2.75 | -0.01 | -0.36 | 2.7599999 | 2.77 | 2.73 | 13022562 |
| 1736206800 | 2.7599999 | 0.07 | 2.60 | 2.75 | 2.79 | 2.74 | 15123611 |
| 1735947600 | 2.69 | -0.01 | -0.37 | 2.69 | 2.7 | 2.66 | 14944454 |
| 1735861200 | 2.7 | -0.02 | -0.74 | 2.7 | 2.72 | 2.68 | 10219419 |
| 1735688400 | 2.72 | 0 | 0.00 | 2.72 | 2.75 | 2.71 | 8465969 |
| 1735602000 | 2.72 | 0.02 | 0.74 | 2.71 | 2.74 | 2.7 | 11200423 |
| 1735342800 | 2.7 | -0.05 | -1.82 | 2.71 | 2.73 | 2.69 | 7786023 |
| 1735256400 | 2.75 | 0.03 | 1.10 | 2.72 | 2.7599999 | 2.72 | 4663448 |
| 1735077840 | 2.72 | 0.01 | 0.37 | 2.74 | 2.74 | 2.7 | 3687494 |
| 1734997200 | 2.71 | 0.02 | 0.74 | 2.68 | 2.73 | 2.665 | 18203702 |
| 1734738000 | 2.69 | 0.01 | 0.37 | 2.66 | 2.72 | 2.66 | 14093138 |
| 1734651600 | 2.68 | 0 | 0.00 | 2.7 | 2.72 | 2.67 | 9614020 |
| 1734565200 | 2.68 | -0.05 | -1.83 | 2.7599999 | 2.7799999 | 2.6642 | 14620251 |
| 1734478800 | 2.73 | -0.04 | -1.44 | 2.7599999 | 2.77 | 2.72 | 10362628 |
| 1734392400 | 2.77 | -0.02 | -0.72 | 2.79 | 2.81 | 2.77 | 9191671 |
| 1734133200 | 2.79 | 0.02 | 0.72 | 2.8 | 2.81 | 2.77 | 6447453 |
| 1734046800 | 2.77 | -0.02 | -0.72 | 2.7799999 | 2.83 | 2.7501 | 15809018 |
| 1733960400 | 2.79 | 0.1 | 3.72 | 2.79 | 2.8 | 2.7448 | 14397714 |
| 1733874000 | 2.69 | -0.01 | -0.37 | 2.7 | 2.71 | 2.68 | 7059441 |
| 1733787600 | 2.7 | 0 | 0.00 | 2.72 | 2.74 | 2.69 | 9104117 |
| 1733528400 | 2.7 | -0.03 | -1.10 | 2.73 | 2.73 | 2.69 | 5923784 |
| 1733442000 | 2.73 | 0.05 | 1.87 | 2.72 | 2.74 | 2.71 | 8711876 |
| 1733355600 | 2.68 | -0.01 | -0.37 | 2.7 | 2.71 | 2.67 | 8874419 |
| 1733269200 | 2.69 | 0.01 | 0.37 | 2.68 | 2.7 | 2.67 | 10106136 |
| 1733182800 | 2.68 | -0.02 | -0.74 | 2.68 | 2.7 | 2.65 | 20270909 |
| 1732917840 | 2.7 | 0.02 | 0.75 | 2.69 | 2.71 | 2.68 | 4122799 |
| 1732750800 | 2.68 | 0.01 | 0.37 | 2.67 | 2.7 | 2.67 | 9315443 |
| 1732664400 | 2.67 | -0.08 | -2.91 | 2.71 | 2.71 | 2.66 | 8364871 |
| 1732578000 | 2.75 | 0.02 | 0.73 | 2.73 | 2.77 | 2.73 | 9469872 |
| 1732318800 | 2.73 | -0.04 | -1.44 | 2.7 | 2.73 | 2.69 | 6586975 |
| 1732232400 | 2.77 | -0.03 | -1.07 | 2.77 | 2.79 | 2.75 | 6467724 |
| 1732146000 | 2.8 | 0.01 | 0.36 | 2.79 | 2.81 | 2.7799999 | 8814933 |
| 1732059600 | 2.79 | -0.04 | -1.41 | 2.77 | 2.81 | 2.7599999 | 10816181 |
| 1731973200 | 2.83 | 0 | 0.00 | 2.8 | 2.85 | 2.79 | 9558283 |
| 1731714000 | 2.83 | 0.07 | 2.54 | 2.81 | 2.84 | 2.81 | 6925041 |
| 1731627600 | 2.7599999 | 0.01 | 0.36 | 2.7599999 | 2.79 | 2.75 | 10249278 |
| 1731541200 | 2.75 | 0.01 | 0.36 | 2.77 | 2.7799999 | 2.74 | 12735157 |
| 1731454800 | 2.74 | -0.06 | -2.14 | 2.77 | 2.7799999 | 2.71 | 9184117 |
| 1731368400 | 2.8 | 0.07 | 2.56 | 2.7799999 | 2.81 | 2.7799999 | 5707271 |
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
