Premium
Lloyds Banking Group Plc (LYG)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -0.553505535055 | 2.71 | 2.71 | 2.65 | 10518506 | 2.67997165 | DR |
| 4 | -0.145 | -5.10563380282 | 2.84 | 2.86 | 2.65 | 9254156 | 2.75802254 | DR |
| 12 | -0.275 | -9.25925925926 | 2.97 | 3.24 | 2.65 | 10692044 | 2.95648774 | DR |
| 26 | -0.105 | -3.75 | 2.8 | 3.24 | 2.65 | 10199236 | 2.93504189 | DR |
| 52 | 0.455 | 20.3125 | 2.24 | 3.24 | 2 | 9412544 | 2.7051755 | DR |
| 156 | 0.245 | 10 | 2.45 | 3.24 | 1.7 | 10225147 | 2.38710384 | DR |
| 260 | -0.335 | -11.0561056106 | 3.03 | 3.6 | 1.17 | 9170846 | 2.28395204 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733182800 | 2.68 | -0.02 | -0.74 | 2.6899 | 2.7 | 2.65 | 20126048 |
| 1732917840 | 2.7 | 0.02 | 0.75 | 2.685 | 2.71 | 2.68 | 4087118 |
| 1732750800 | 2.68 | 0.01 | 0.37 | 2.68 | 2.7 | 2.67 | 9255393 |
| 1732664400 | 2.67 | -0.08 | -2.91 | 2.705 | 2.71 | 2.66 | 8304095 |
| 1732578000 | 2.75 | 0.02 | 0.73 | 2.755 | 2.77 | 2.73 | 9320001 |
| 1732318800 | 2.73 | -0.04 | -1.44 | 2.7 | 2.73 | 2.7 | 5632194 |
| 1732232400 | 2.77 | -0.03 | -1.07 | 2.7700999 | 2.79 | 2.75 | 6393847 |
| 1732146000 | 2.8 | 0.01 | 0.36 | 2.805 | 2.81 | 2.7799999 | 8680639 |
| 1732059600 | 2.79 | -0.04 | -1.41 | 2.7702 | 2.81 | 2.765 | 10650198 |
| 1731973200 | 2.83 | 0 | 0.00 | 2.805 | 2.85 | 2.79 | 9499332 |
| 1731714000 | 2.83 | 0.07 | 2.54 | 2.83 | 2.84 | 2.81 | 6769059 |
| 1731627600 | 2.7599999 | 0.01 | 0.36 | 2.77 | 2.79 | 2.75 | 10218025 |
| 1731541200 | 2.75 | 0.01 | 0.36 | 2.7697 | 2.7799999 | 2.74 | 12623371 |
| 1731454800 | 2.74 | -0.06 | -2.14 | 2.77 | 2.7799999 | 2.71 | 9025625 |
| 1731368400 | 2.8 | 0.07 | 2.56 | 2.785 | 2.81 | 2.7799999 | 5560580 |
| 1731109200 | 2.73 | -0.08 | -2.85 | 2.755 | 2.755 | 2.71 | 9518281 |
| 1731022800 | 2.81 | 0 | 0.00 | 2.835 | 2.85 | 2.8 | 8713903 |
| 1730936400 | 2.81 | -0.04 | -1.40 | 2.805 | 2.83 | 2.7799999 | 9073339 |
| 1730850000 | 2.85 | 0.02 | 0.71 | 2.835 | 2.86 | 2.82 | 10124477 |
| 1730763600 | 2.83 | 0.04 | 1.43 | 2.87 | 2.88 | 2.8 | 13136752 |
| 1730500800 | 2.79 | 0.04 | 1.45 | 2.81 | 2.85 | 2.79 | 9671311 |
| 1730414400 | 2.75 | -0.02 | -0.72 | 2.795 | 2.8 | 2.72 | 13072389 |
| 1730328000 | 2.77 | -0.04 | -1.42 | 2.8199 | 2.85 | 2.7599999 | 15675946 |
| 1730241600 | 2.81 | -0.09 | -3.10 | 2.845 | 2.86 | 2.8 | 14833445 |
| 1730155200 | 2.9 | -0.05 | -1.69 | 2.87 | 2.94 | 2.87 | 12907134 |
| 1729896000 | 2.95 | -0.28 | -8.67 | 3.08 | 3.08 | 2.94 | 15711305 |
| 1729809600 | 3.23 | 0.07 | 2.22 | 3.21 | 3.24 | 3.18 | 10281122 |
| 1729723200 | 3.16 | -0.05 | -1.56 | 3.17 | 3.19 | 3.124 | 12586845 |
| 1729636800 | 3.21 | 0.03 | 0.94 | 3.195 | 3.22 | 3.181 | 8072657 |
| 1729550400 | 3.18 | -0.04 | -1.24 | 3.21 | 3.216 | 3.17 | 4900393 |
| 1729291200 | 3.22 | 0.02 | 0.63 | 3.2 | 3.22 | 3.18 | 4118837 |
| 1729204800 | 3.2 | 0.04 | 1.27 | 3.19 | 3.2 | 3.17 | 4762648 |
| 1729118400 | 3.16 | 0.06 | 1.94 | 3.14 | 3.18 | 3.14 | 9278058 |
| 1729032000 | 3.1 | -0.01 | -0.32 | 3.11 | 3.13 | 3.09 | 11718342 |
| 1728945600 | 3.11 | 0 | 0.00 | 3.08 | 3.11 | 3.073 | 4339266 |
| 1728686400 | 3.11 | 0.03 | 0.97 | 3.08 | 3.12 | 3.08 | 5997022 |
| 1728600000 | 3.08 | 0.02 | 0.65 | 3.0799 | 3.09 | 3.06 | 9285756 |
| 1728513600 | 3.06 | 0.02 | 0.66 | 3.04 | 3.09 | 3.0339999 | 9891122 |
| 1728427200 | 3.04 | -0.03 | -0.98 | 3.035 | 3.05 | 3.0099999 | 6575580 |
| 1728340800 | 3.07 | -0.02 | -0.65 | 3.08 | 3.08 | 3.04 | 7476407 |
| 1728081600 | 3.09 | 0.1 | 3.34 | 3.04 | 3.09 | 3.0339999 | 10185924 |
| 1727995200 | 2.99 | -0.03 | -0.99 | 2.98 | 3.0099999 | 2.96 | 13973711 |
| 1727908800 | 3.02 | -0.04 | -1.31 | 3.0369 | 3.06 | 3.02 | 9810033 |
| 1727822400 | 3.06 | -0.06 | -1.92 | 3.12 | 3.126 | 3.04 | 26329306 |
| 1727735520 | 3.12 | -0.02 | -0.64 | 3.16 | 3.16 | 3.09 | 17830040 |
| 1727476800 | 3.14 | -0.03 | -0.95 | 3.17 | 3.18 | 3.13 | 8919676 |
| 1727390400 | 3.17 | 0.07 | 2.26 | 3.14 | 3.18 | 3.13 | 8673146 |
| 1727304000 | 3.1 | -0.05 | -1.59 | 3.14 | 3.1469999 | 3.075 | 9552364 |
| 1727217600 | 3.15 | 0.06 | 1.94 | 3.15 | 3.17 | 3.13 | 9903117 |
| 1727131200 | 3.09 | -0.02 | -0.64 | 3.1 | 3.11 | 3.075 | 14880352 |
| 1726872000 | 3.11 | 0.01 | 0.32 | 3.08 | 3.11 | 3.06 | 12122913 |
| 1726785600 | 3.1 | 0.03 | 0.98 | 3.095 | 3.12 | 3.07 | 8164211 |
| 1726699200 | 3.07 | 0.02 | 0.66 | 3.059 | 3.115 | 3.0339999 | 10577281 |
| 1726612800 | 3.05 | -0.03 | -0.97 | 3.075 | 3.08 | 3.04 | 8271552 |
| 1726526400 | 3.08 | 0.03 | 0.98 | 3.05 | 3.08 | 3.04 | 6357809 |
| 1726267200 | 3.05 | 0.02 | 0.66 | 3.04 | 3.05 | 3.0299999 | 7810154 |
| 1726180800 | 3.0299999 | -0.01 | -0.33 | 3.0099999 | 3.06 | 2.98 | 20409126 |
| 1726094400 | 3.04 | 0.09 | 3.05 | 2.96 | 3.04 | 2.92 | 22051526 |
| 1726008000 | 2.95 | -0.05 | -1.67 | 2.96 | 2.97 | 2.9 | 14352861 |
| 1725921600 | 3 | 0.07 | 2.39 | 2.97 | 3.0099999 | 2.96 | 9078568 |
| 1725662400 | 2.93 | -0.1 | -3.30 | 3.005 | 3.0099999 | 2.93 | 13578909 |
| 1725576000 | 3.0299999 | 0.06 | 2.02 | 3.035 | 3.04 | 3 | 8697813 |
| 1725489600 | 2.97 | 0.01 | 0.34 | 2.98 | 3.0099999 | 2.96 | 12877831 |
| 1725403200 | 2.96 | -0.1 | -3.27 | 2.995 | 2.995 | 2.95 | 11804582 |
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
