Premium
Lloyds Banking Group PLC (LLD)
TG
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 | 0.0325 | 2.65522875817 | 1.224 | 1.2815 | 1.2 | 116961 | 1.25331529 | DE |
| 4 | 0.0825 | 7.0272572402 | 1.174 | 1.2815 | 1.115 | 94632 | 1.19865395 | DE |
| 12 | 0.1345 | 11.9875222816 | 1.122 | 1.2815 | 1.0865 | 106234 | 1.16597963 | DE |
| 26 | 0.1365 | 12.1875 | 1.12 | 1.37 | 1.0249999 | 136099 | 1.1756676 | DE |
| 52 | 0.3485 | 38.3810572687 | 0.908 | 1.37 | 0.858 | 121237 | 1.09722798 | DE |
| 156 | 0.7645 | 155.386178862 | 0.492 | 1.37 | 0.458 | 96452 | 0.87649813 | DE |
| 260 | 0.7106 | 130.170360872 | 0.5459 | 1.37 | 0.442 | 122092 | 0.70352017 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782505500 | 1.2555 | -0.03 | -2.03 | 1.274 | 1.2765 | 1.2529999 | 38380 |
| 1782419100 | 1.2815 | 0.04 | 2.93 | 1.248 | 1.2815 | 1.248 | 67281 |
| 1782332700 | 1.245 | -0.01 | -0.80 | 1.2755 | 1.2755 | 1.245 | 78928 |
| 1782246300 | 1.2549999 | -0 | -0.28 | 1.2529999 | 1.2795 | 1.2505 | 199728 |
| 1782159900 | 1.2585 | 0.05 | 3.84 | 1.2 | 1.2685 | 1.2 | 178334 |
| 1781900700 | 1.212 | -0.02 | -1.22 | 1.224 | 1.224 | 1.2 | 60536 |
| 1781814300 | 1.227 | 0.03 | 2.46 | 1.212 | 1.2315 | 1.206 | 94482 |
| 1781727900 | 1.1975 | -0.01 | -0.46 | 1.2044999 | 1.2305 | 1.1975 | 117058 |
| 1781641500 | 1.203 | 0.02 | 1.86 | 1.194 | 1.214 | 1.194 | 44825 |
| 1781555100 | 1.181 | -0 | -0.30 | 1.1944999 | 1.216 | 1.1785 | 136993 |
| 1781295900 | 1.1845 | 0.04 | 3.72 | 1.1735 | 1.19 | 1.1665 | 117208 |
| 1781209500 | 1.1419999 | 0.03 | 2.42 | 1.1205 | 1.1515 | 1.1205 | 71927 |
| 1781123100 | 1.115 | -0.03 | -2.83 | 1.1485 | 1.1485 | 1.115 | 66592 |
| 1781036700 | 1.1475 | -0.01 | -0.91 | 1.1605 | 1.1745 | 1.137 | 33393 |
| 1780950300 | 1.1579999 | -0.01 | -0.47 | 1.1499999 | 1.1685 | 1.1485 | 54717 |
| 1780691100 | 1.1635 | -0.01 | -0.51 | 1.1725 | 1.183 | 1.1605 | 173567 |
| 1780604700 | 1.1695 | 0.02 | 1.70 | 1.1615 | 1.172 | 1.1595 | 16400 |
| 1780518300 | 1.1499999 | -0.01 | -0.99 | 1.1725 | 1.18 | 1.1499999 | 59527 |
| 1780431900 | 1.1615 | 0 | 0.13 | 1.1605 | 1.1895 | 1.1555 | 109947 |
| 1780345500 | 1.1599999 | -0.03 | -2.52 | 1.1895 | 1.1895 | 1.1599999 | 55335 |
| 1780086300 | 1.19 | 0.03 | 2.19 | 1.174 | 1.19 | 1.174 | 155852 |
| 1779999900 | 1.1645 | -0.01 | -0.43 | 1.1715 | 1.1825 | 1.1645 | 123615 |
| 1779913500 | 1.1695 | -0.01 | -0.59 | 1.179 | 1.1895 | 1.1615 | 189730 |
| 1779827100 | 1.1765 | -0.01 | -1.09 | 1.189 | 1.1895 | 1.175 | 145850 |
| 1779740700 | 1.1895 | 0.03 | 2.19 | 1.1575 | 1.1895 | 1.1575 | 29573 |
| 1779481500 | 1.1639999 | 0 | 0.17 | 1.1625 | 1.1715 | 1.1535 | 73742 |
| 1779395100 | 1.1619999 | 0.01 | 1.00 | 1.1495 | 1.165 | 1.145 | 187432 |
| 1779308700 | 1.1505 | 0.02 | 1.77 | 1.117 | 1.174 | 1.117 | 147089 |
| 1779222300 | 1.1305 | 0.02 | 1.48 | 1.1155 | 1.1305 | 1.11 | 104072 |
| 1779135900 | 1.114 | 0.02 | 2.01 | 1.0914999 | 1.114 | 1.0885 | 70158 |
| 1778876700 | 1.092 | -0.03 | -2.54 | 1.12 | 1.12 | 1.0865 | 147707 |
| 1778790300 | 1.1205 | 0.01 | 1.13 | 1.1235 | 1.125 | 1.117 | 58050 |
| 1778703900 | 1.108 | 0 | 0.05 | 1.1215 | 1.1215 | 1.09 | 178026 |
| 1778617500 | 1.1075 | -0.04 | -3.40 | 1.1385 | 1.1385 | 1.0894999 | 142896 |
| 1778531100 | 1.1465 | -0 | -0.26 | 1.143 | 1.1645 | 1.1415 | 67806 |
| 1778271900 | 1.1495 | 0 | 0.22 | 1.1375 | 1.169 | 1.121 | 84928 |
| 1778185500 | 1.147 | -0.02 | -1.29 | 1.163 | 1.17 | 1.1415 | 63160 |
| 1778099100 | 1.1619999 | 0.04 | 3.94 | 1.115 | 1.17 | 1.115 | 102316 |
| 1778012700 | 1.118 | 0.02 | 1.64 | 1.1095 | 1.1205 | 1.0985 | 132796 |
| 1777926300 | 1.1 | -0.07 | -5.98 | 1.1335 | 1.1445 | 1.098 | 312480 |
| 1777580700 | 1.17 | 0.04 | 3.27 | 1.1305 | 1.17 | 1.129 | 106095 |
| 1777494300 | 1.133 | -0 | -0.31 | 1.1475 | 1.1525 | 1.117 | 65841 |
| 1777407900 | 1.1365 | 0.01 | 0.75 | 1.1305 | 1.1465 | 1.1299999 | 61138 |
| 1777321500 | 1.1279999 | -0.01 | -0.66 | 1.1259999 | 1.1519999 | 1.1259999 | 110784 |
| 1777062300 | 1.1355 | 0.01 | 0.53 | 1.147 | 1.147 | 1.1315 | 85071 |
| 1776975900 | 1.1295 | -0.04 | -3.05 | 1.1559999 | 1.161 | 1.1295 | 63551 |
| 1776889500 | 1.165 | 0.01 | 0.43 | 1.1625 | 1.177 | 1.159 | 68137 |
| 1776803100 | 1.1599999 | -0.02 | -1.69 | 1.189 | 1.1935 | 1.1515 | 125653 |
| 1776716700 | 1.18 | -0.04 | -3.52 | 1.203 | 1.203 | 1.18 | 76836 |
| 1776457500 | 1.223 | 0.03 | 2.77 | 1.185 | 1.223 | 1.171 | 214174 |
| 1776371100 | 1.19 | -0.01 | -0.46 | 1.1964999 | 1.218 | 1.1855 | 116380 |
| 1776284700 | 1.1955 | 0.01 | 1.06 | 1.1795 | 1.201 | 1.1795 | 85746 |
| 1776198300 | 1.183 | 0 | 0.08 | 1.172 | 1.1924999 | 1.172 | 86998 |
| 1776111900 | 1.182 | 0.01 | 0.81 | 1.1675 | 1.182 | 1.1519999 | 116488 |
| 1775852700 | 1.1725 | 0.02 | 1.30 | 1.178 | 1.183 | 1.1619999 | 81099 |
| 1775766300 | 1.1575 | -0.04 | -2.98 | 1.1619999 | 1.175 | 1.155 | 101038 |
| 1775679900 | 1.193 | 0.06 | 5.67 | 1.179 | 1.2235 | 1.179 | 157808 |
| 1775593500 | 1.129 | -0.01 | -0.53 | 1.122 | 1.1425 | 1.11 | 78463 |
| 1775161500 | 1.135 | 0.02 | 1.79 | 1.105 | 1.1399999 | 1.105 | 137361 |
| 1775075100 | 1.115 | 0.04 | 4.21 | 1.09 | 1.1299999 | 1.09 | 119352 |
| 1774988700 | 1.07 | 0.03 | 2.39 | 1.065 | 1.085 | 1.06 | 54241 |
| 1774902300 | 1.045 | 0 | 0.00 | 1.055 | 1.065 | 1.045 | 105202 |
| 1774646700 | 1.045 | -0.05 | -4.13 | 1.085 | 1.085 | 1.045 | 138940 |
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.
