Premium
Lloyds Banking Group PLC (PK) (LLDTF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0496 | -6.20310155078 | 0.7996 | 0.7996 | 0.744 | 5939 | 0.75401665 | CS |
| 4 | 0.11 | 17.1875 | 0.64 | 0.7996 | 0.64 | 25203 | 0.6728617 | CS |
| 12 | 0.05 | 7.14285714286 | 0.7 | 0.7996 | 0.64 | 63101 | 0.66527317 | CS |
| 26 | 0.0867 | 13.0710085934 | 0.6633 | 0.85 | 0.64 | 45288 | 0.70298295 | CS |
| 52 | 0.196675 | 35.5442100032 | 0.553325 | 0.85 | 0.505 | 42217 | 0.65905025 | CS |
| 156 | 0.03 | 4.16666666667 | 0.72 | 0.85 | 0.43 | 79532 | 0.56571317 | CS |
| 260 | 0.034 | 4.74860335196 | 0.716 | 0.85 | 0.299 | 116836 | 0.47602043 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738708080 | 0.75 | 0.006 | 0.81 | 0.75 | 0.75 | 0.75 | 17873 |
| 1738621740 | 0.744 | -0.026 | -3.38 | 0.744 | 0.744 | 0.744 | 400 |
| 1738362000 | 0.77 | 0.002656 | 0.35 | 0.77 | 0.77 | 0.77 | 1030 |
| 1738276080 | 0.767344 | 0.001044 | 0.14 | 0.7996 | 0.7996 | 0.767344 | 4452 |
| 1738189620 | 0.7663 | 0 | 0.00 | 0.7663 | 0.7663 | 0.7663 | 0 |
| 1738103220 | 0.7663 | 0 | 0.00 | 0.7663 | 0.7663 | 0.7663 | 0 |
| 1738016820 | 0.7663 | 0.0423 | 5.84 | 0.7663 | 0.7663 | 0.7663 | 4723 |
| 1737757440 | 0.724 | 0 | 0.00 | 0.724 | 0.724 | 0.724 | 0 |
| 1737671040 | 0.724 | 0 | 0.00 | 0.724 | 0.724 | 0.724 | 0 |
| 1737584640 | 0.724 | 0.044 | 6.47 | 0.724 | 0.724 | 0.724 | 24246 |
| 1737498180 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1737152580 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1737066180 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1736979780 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1736893380 | 0.68 | -0.0104 | -1.51 | 0.68 | 0.68 | 0.68 | 500 |
| 1736806800 | 0.6904 | 0.03885 | 5.96 | 0.6904 | 0.6904 | 0.6904 | 28256 |
| 1736547720 | 0.65155 | 0.01155 | 1.80 | 0.65155 | 0.65155 | 0.65155 | 129546 |
| 1736375340 | 0.64 | -0.0188 | -2.85 | 0.64 | 0.64 | 0.64 | 41000 |
| 1736288760 | 0.6588 | 0 | 0.00 | 0.6588 | 0.6588 | 0.6588 | 0 |
| 1736202360 | 0.6588 | 0.0138 | 2.14 | 0.6588 | 0.6588 | 0.6588 | 200900 |
| 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 |
| 1730817000 | 0.6702 | 0 | 0.00 | 0.6702 | 0.6702 | 0.6702 | 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
