Premium
Lloyds Banking Group PLC (PK) (LLDTF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.057925 | -8.2405662055 | 0.702925 | 0.702925 | 0.643 | 60170 | 0.6693274 | CS |
| 4 | -0.025 | -3.73134328358 | 0.67 | 0.72 | 0.643 | 112536 | 0.6645176 | CS |
| 12 | -0.10282 | -13.7492979594 | 0.74782 | 0.85 | 0.643 | 47809 | 0.67189594 | CS |
| 26 | -0.1161 | -15.2542372881 | 0.7611 | 0.85 | 0.643 | 40757 | 0.7112971 | CS |
| 52 | 0.06135 | 10.5114366487 | 0.58365 | 0.85 | 0.505 | 43915 | 0.64802418 | CS |
| 156 | 0.03 | 4.87804878049 | 0.615 | 0.85 | 0.43 | 82219 | 0.57110558 | CS |
| 260 | -0.175 | -21.3414634146 | 0.82 | 0.863 | 0.299 | 106498 | 0.48763449 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 0.645 | -0.04065 | -5.93 | 0.645 | 0.645 | 0.645 | 1000 |
| 1735856940 | 0.68565 | 0 | 0.00 | 0.68565 | 0.68565 | 0.68565 | 0 |
| 1735684140 | 0.68565 | 0 | 0.00 | 0.68565 | 0.68565 | 0.68565 | 0 |
| 1735597740 | 0.68565 | 0.016384 | 2.45 | 0.68565 | 0.68565 | 0.68565 | 451 |
| 1735338000 | 0.669266 | -0.050734 | -7.05 | 0.702925 | 0.702925 | 0.643 | 119889 |
| 1735252020 | 0.72 | 0.0762 | 11.84 | 0.68092 | 0.72 | 0.68092 | 16556 |
| 1735078200 | 0.6438 | -0.0407 | -5.95 | 0.6794 | 0.6813 | 0.6438 | 16246 |
| 1734992400 | 0.6845 | 0.0195 | 2.93 | 0.6845 | 0.6845 | 0.6845 | 12383 |
| 1734733740 | 0.665 | 0 | 0.00 | 0.665 | 0.665 | 0.665 | 0 |
| 1734647340 | 0.665 | 0 | 0.00 | 0.665 | 0.665 | 0.665 | 0 |
| 1734560940 | 0.665 | 0.001 | 0.15 | 0.6662 | 0.6662 | 0.665 | 35598 |
| 1734474540 | 0.664 | 0 | 0.00 | 0.664 | 0.664 | 0.664 | 0 |
| 1734388140 | 0.664 | -0.0429 | -6.07 | 0.664 | 0.664 | 0.664 | 62434 |
| 1734128880 | 0.7069 | 0 | 0.00 | 0.7069 | 0.7069 | 0.7069 | 0 |
| 1734042480 | 0.7069 | 0.0319 | 4.73 | 0.7072 | 0.7072 | 0.7069 | 401 |
| 1733955900 | 0.675 | 0.015 | 2.27 | 0.6969 | 0.6969 | 0.675 | 224056 |
| 1733869200 | 0.66 | -0.02 | -2.94 | 0.67 | 0.67 | 0.66 | 855074 |
| 1733782800 | 0.68 | 0.008 | 1.19 | 0.65 | 0.6803 | 0.65 | 6149 |
| 1733523600 | 0.672 | -0.016 | -2.33 | 0.67 | 0.672 | 0.67 | 1195 |
| 1733437380 | 0.6879999 | 0 | 0.00 | 0.6879999 | 0.6879999 | 0.6879999 | 0 |
| 1733350980 | 0.6879999 | 0 | 0.00 | 0.6879999 | 0.6879999 | 0.6879999 | 0 |
| 1733264580 | 0.6879999 | 0 | 0.00 | 0.6879999 | 0.6879999 | 0.6879999 | 0 |
| 1733178180 | 0.6879999 | 0.0316999 | 4.83 | 0.6965 | 0.6965 | 0.679875 | 7576 |
| 1732919340 | 0.6563 | 0 | 0.00 | 0.6563 | 0.6563 | 0.6563 | 0 |
| 1732746540 | 0.6563 | 0.0023 | 0.35 | 0.6563 | 0.6563 | 0.6563 | 47646 |
| 1732659960 | 0.654 | 0 | 0.00 | 0.654 | 0.654 | 0.654 | 0 |
| 1732573560 | 0.654 | -0.033633 | -4.89 | 0.654 | 0.654 | 0.654 | 5914 |
| 1732314540 | 0.687633 | 0 | 0.00 | 0.687633 | 0.687633 | 0.687633 | 0 |
| 1732228140 | 0.687633 | 0 | 0.00 | 0.687633 | 0.687633 | 0.687633 | 0 |
| 1732141740 | 0.687633 | -0.002367 | -0.34 | 0.687633 | 0.687633 | 0.687633 | 234 |
| 1732055040 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1731968640 | 0.6899999 | -0.01 | -1.43 | 0.6717999 | 0.7262999 | 0.6703 | 20309 |
| 1731709260 | 0.7 | 0.0149 | 2.17 | 0.7 | 0.7 | 0.7 | 7003 |
| 1731623280 | 0.6851 | 0 | 0.00 | 0.6851 | 0.6851 | 0.6851 | 0 |
| 1731536880 | 0.6851 | 0 | 0.00 | 0.6851 | 0.6851 | 0.6851 | 0 |
| 1731450480 | 0.6851 | 0.01629 | 2.44 | 0.6851 | 0.6851 | 0.6851 | 3338 |
| 1731363600 | 0.66881 | -0.02979 | -4.26 | 0.66881 | 0.66881 | 0.66881 | 480 |
| 1731104400 | 0.6986 | -0.0014 | -0.20 | 0.6986 | 0.6986 | 0.6986 | 200 |
| 1731018540 | 0.7 | -0.0062 | -0.88 | 0.7 | 0.7 | 0.7 | 57015 |
| 1730931600 | 0.7062 | 0.036 | 5.37 | 0.7062 | 0.7062 | 0.7062 | 200 |
| 1730841780 | 0.6702 | 0 | 0.00 | 0.6702 | 0.6702 | 0.6702 | 0 |
| 1730755380 | 0.6702 | 0 | 0.00 | 0.6702 | 0.6702 | 0.6702 | 0 |
| 1730496180 | 0.6702 | 0 | 0.00 | 0.6702 | 0.6702 | 0.6702 | 0 |
| 1730409780 | 0.6702 | -0.001 | -0.15 | 0.6702 | 0.6702 | 0.6702 | 1274 |
| 1730323680 | 0.6712 | 0 | 0.00 | 0.6712 | 0.6712 | 0.6712 | 0 |
| 1730237280 | 0.6712 | -0.0788 | -10.51 | 0.6712 | 0.6712 | 0.6712 | 116 |
| 1730150700 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1729891500 | 0.75 | -0.1 | -11.76 | 0.7875 | 0.7875 | 0.75 | 10721 |
| 1729805160 | 0.85 | 0.0861 | 11.27 | 0.8066 | 0.85 | 0.8066 | 1100 |
| 1729718700 | 0.7639 | 0 | 0.00 | 0.7639 | 0.7639 | 0.7639 | 0 |
| 1729632300 | 0.7639 | -0.0311 | -3.91 | 0.7639 | 0.7639 | 0.7639 | 178 |
| 1729545600 | 0.795 | 0.021 | 2.71 | 0.795 | 0.795 | 0.795 | 45594 |
| 1729286400 | 0.774 | -0.0003 | -0.04 | 0.774 | 0.774 | 0.774 | 3563 |
| 1729200000 | 0.7743 | 0.0143 | 1.88 | 0.79 | 0.8264 | 0.7651 | 9743 |
| 1729113960 | 0.76 | 0.01218 | 1.63 | 0.7547 | 0.78 | 0.7547 | 4884 |
| 1729027620 | 0.74782 | 0 | 0.00 | 0.74782 | 0.74782 | 0.74782 | 0 |
| 1728941220 | 0.74782 | -0.019185 | -2.50 | 0.74782 | 0.74782 | 0.74782 | 178 |
| 1728681960 | 0.767005 | 0 | 0.00 | 0.767005 | 0.767005 | 0.767005 | 0 |
| 1728595560 | 0.767005 | 0.036805 | 5.04 | 0.7389 | 0.767005 | 0.7389 | 41500 |
| 1728508980 | 0.7302 | 0 | 0.00 | 0.7302 | 0.7302 | 0.7302 | 0 |
| 1728422580 | 0.7302 | -0.0083 | -1.12 | 0.77485 | 0.77485 | 0.7302 | 200 |
| 1728336420 | 0.7385 | 0 | 0.00 | 0.7385 | 0.7385 | 0.7385 | 0 |
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
