Premium
Lloyds Banking Group PLC (L1YG34)
BOV
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 | 0.04 | 0.247218788628 | 16.18 | 16.55 | 15.47 | 819 | 16.04087668 | DR |
| 4 | -0.05 | -0.307314074985 | 16.27 | 17.43 | 15.47 | 1385 | 15.99735574 | DR |
| 12 | -0.3 | -1.81598062954 | 16.52 | 18.52 | 15.47 | 1241 | 16.45928584 | DR |
| 26 | 1.42 | 9.59459459459 | 14.8 | 18.52 | 14.3 | 1297 | 16.27638894 | DR |
| 52 | 5.11 | 45.9945994599 | 11.11 | 18.52 | 10.05 | 1154 | 14.51179229 | DR |
| 156 | 2.61 | 19.1770756796 | 13.61 | 18.52 | 9.15 | 2625 | 11.9947307 | DR |
| 260 | 8.52 | 110.649350649 | 7.7 | 18.52 | 7.6 | 2596 | 12.11000297 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174940 | 16.379999 | 0.39 | 2.44 | 16.379999 | 16.379999 | 16.1 | 788 |
| 1732915740 | 15.99 | -0.24 | -1.48 | 16.36 | 16.52 | 15.68 | 2816 |
| 1732829400 | 16.23 | 0.43 | 2.72 | 15.92 | 16.23 | 15.9 | 89 |
| 1732743000 | 15.8 | 0.14 | 0.89 | 15.82 | 16.04 | 15.62 | 88 |
| 1732656600 | 15.66 | -0.35 | -2.19 | 16.18 | 16.18 | 15.47 | 314 |
| 1732570140 | 16.01 | 0.11 | 0.69 | 16.059999 | 16.12 | 15.82 | 4014 |
| 1732310940 | 15.9 | -0.11 | -0.69 | 16.16 | 16.16 | 15.6 | 8071 |
| 1732224600 | 16.01 | -0.21 | -1.29 | 16.36 | 16.36 | 15.96 | 2672 |
| 1732051800 | 16.219999 | 0.06 | 0.37 | 16.329999 | 16.329999 | 16 | 334 |
| 1731965340 | 16.16 | 0.08 | 0.50 | 16.12 | 16.32 | 16.059999 | 284 |
| 1731619800 | 16.079999 | 0.02 | 0.12 | 15.86 | 16.2 | 15.86 | 190 |
| 1731533400 | 16.059999 | 0.38 | 2.42 | 16.1 | 16.2 | 15.82 | 393 |
| 1731446940 | 15.68 | -0.48 | -2.97 | 16.329999 | 16.329999 | 15.66 | 814 |
| 1731360540 | 16.16 | 0.22 | 1.38 | 15.94 | 16.36 | 15.94 | 1261 |
| 1731101400 | 15.94 | -0.22 | -1.36 | 16 | 16.02 | 15.9 | 289 |
| 1731014940 | 16.16 | 0.17 | 1.06 | 15.99 | 16.219999 | 15.95 | 115 |
| 1730928600 | 15.99 | -0.28 | -1.72 | 17.43 | 17.43 | 15.99 | 866 |
| 1730842200 | 16.27 | 0 | 0.00 | 16.27 | 16.42 | 16.219999 | 1539 |
| 1730755800 | 16.27 | -0.23 | -1.39 | 16.78 | 16.78 | 16.239999 | 550 |
| 1730496600 | 16.5 | 0.49 | 3.06 | 15.82 | 16.6 | 15.82 | 1111 |
| 1730410200 | 16.01 | 0 | 0.00 | 16.32 | 16.32 | 15.85 | 11226 |
| 1730323800 | 16.01 | -0.33 | -2.02 | 16.26 | 16.36 | 16 | 1141 |
| 1730237340 | 16.34 | -0.14 | -0.85 | 16.149999 | 16.35 | 16.14 | 224 |
| 1730151000 | 16.48 | -0.29 | -1.73 | 16.559999 | 16.82 | 16.219999 | 1958 |
| 1729891800 | 16.77 | -1.42 | -7.81 | 17.99 | 17.99 | 16.77 | 15088 |
| 1729805400 | 18.19 | 0.1 | 0.55 | 18.36 | 18.42 | 18.18 | 67 |
| 1729719000 | 18.09 | -0.16 | -0.88 | 18 | 18.22 | 17.83 | 848 |
| 1729632600 | 18.25 | 0.17 | 0.94 | 18.46 | 18.46 | 18.25 | 133 |
| 1729546140 | 18.08 | -0.14 | -0.77 | 18.42 | 18.52 | 18.08 | 545 |
| 1729287000 | 18.22 | 0.27 | 1.50 | 18.18 | 18.4 | 18.02 | 111 |
| 1729200540 | 17.95 | 0.12 | 0.67 | 17.83 | 18.1 | 17.83 | 179 |
| 1729114140 | 17.83 | 0.21 | 1.19 | 18 | 18.01 | 17.82 | 1245 |
| 1729027740 | 17.62 | 0.22 | 1.26 | 17.6 | 17.72 | 17.58 | 683 |
| 1728941340 | 17.4 | 0.05 | 0.29 | 17.24 | 17.48 | 17.2 | 496 |
| 1728682200 | 17.35 | 0.23 | 1.34 | 17.44 | 17.66 | 17.34 | 159 |
| 1728595740 | 17.12 | -0.14 | -0.81 | 16.91 | 17.26 | 16.91 | 210 |
| 1728509400 | 17.26 | 0.36 | 2.13 | 17.07 | 17.28 | 17.04 | 70 |
| 1728422940 | 16.9 | 0.15 | 0.90 | 16.84 | 16.92 | 16.579999 | 378 |
| 1728336600 | 16.75 | -0.13 | -0.77 | 16.88 | 16.92 | 16.559999 | 178 |
| 1728077400 | 16.88 | 0.42 | 2.55 | 16.86 | 16.88 | 16.86 | 13 |
| 1727991000 | 16.46 | -0.09 | -0.54 | 16.54 | 16.559999 | 16.399999 | 107 |
| 1727904540 | 16.55 | -0.31 | -1.84 | 16.68 | 16.68 | 16.399999 | 600 |
| 1727818200 | 16.86 | -0.14 | -0.82 | 17.17 | 17.17 | 16.79 | 87 |
| 1727731800 | 17 | -0.28 | -1.62 | 17.28 | 17.28 | 16.84 | 160 |
| 1727472600 | 17.28 | -0.07 | -0.40 | 17.28 | 17.28 | 17.28 | 2 |
| 1727386140 | 17.35 | 0.46 | 2.72 | 17.16 | 17.35 | 17.02 | 1624 |
| 1727299740 | 16.89 | -0.29 | -1.69 | 16.83 | 17.15 | 16.83 | 100 |
| 1727213400 | 17.18 | 0.15 | 0.88 | 17.06 | 17.18 | 17.06 | 117 |
| 1727127000 | 17.03 | 0.11 | 0.65 | 17.34 | 17.34 | 17.03 | 83 |
| 1726867800 | 16.92 | -0.06 | -0.35 | 16.96 | 17.16 | 16.92 | 222 |
| 1726781400 | 16.98 | 0.34 | 2.04 | 17 | 17.02 | 16.98 | 427 |
| 1726695000 | 16.64 | -0.01 | -0.06 | 16.86 | 16.92 | 16.579999 | 163 |
| 1726608600 | 16.649999 | -0.37 | -2.17 | 16.86 | 16.86 | 16.649999 | 177 |
| 1726522200 | 17.02 | 0.02 | 0.12 | 17.14 | 17.14 | 16.739999 | 104 |
| 1726263000 | 17 | -0.07 | -0.41 | 17.14 | 17.14 | 16.82 | 112 |
| 1726176540 | 17.07 | 0.05 | 0.29 | 17.2 | 17.2 | 16.96 | 90 |
| 1726090140 | 17.02 | 0.44 | 2.65 | 16.579999 | 17.06 | 16.579999 | 6157 |
| 1726003740 | 16.579999 | -0.24 | -1.43 | 16.52 | 16.579999 | 16.379999 | 91 |
| 1725917400 | 16.82 | 0.28 | 1.69 | 16.84 | 16.84 | 16.78 | 90 |
| 1725658200 | 16.54 | -0.56 | -3.27 | 16.9 | 16.9 | 16.52 | 186 |
| 1725571800 | 17.1 | 0.32 | 1.91 | 16.75 | 17.18 | 16.75 | 469 |
| 1725485400 | 16.78 | 0.03 | 0.18 | 16.75 | 16.9 | 16.62 | 7742 |
| 1725399000 | 16.75 | -0.24 | -1.41 | 16.99 | 16.99 | 16.62 | 781 |
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
