Mercados españoles cerrados

Lloyds Banking Group plc (LLOY.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
51,76+0,09 (+0,17%)
Al cierre: 04:37PM GMT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202452,2352,5451,5751,7651,76248.468.932
27 mar 202451,4652,2651,3451,6751,67211.685.995
26 mar 202451,5352,1151,4951,6151,61260.161.808
25 mar 202452,0052,2551,6751,7351,73237.240.308
22 mar 202451,7752,6751,4352,1852,18162.388.748
21 mar 202451,1151,8950,6451,4951,49184.094.142
20 mar 202449,5450,2349,4850,0450,04134.881.078
19 mar 202449,2049,6048,7949,5449,54126.334.621
18 mar 202449,4049,7049,1349,3949,39119.224.181
15 mar 202449,1449,9249,1449,5749,57350.528.629
14 mar 202449,2049,6248,9649,3349,33145.097.694
13 mar 202449,6750,0148,9549,2649,26246.059.054
12 mar 202449,3650,0249,1049,5549,55212.228.896
11 mar 202448,4249,1348,2649,0549,05154.132.465
08 mar 202448,7149,0848,3448,5648,56149.173.020
07 mar 202448,5649,0548,2748,6048,60225.634.715
06 mar 202447,9748,5947,9048,4048,40311.140.311
05 mar 202447,1547,9546,9647,8047,80148.437.130
04 mar 202447,0447,6346,9047,4047,40344.381.130
01 mar 202447,0247,7547,0247,3747,37207.501.949
29 feb 202446,5847,5146,5446,5746,57467.442.708
28 feb 202446,2246,7546,2246,5846,58229.599.208
27 feb 202445,5646,5345,4946,3146,31205.541.890
26 feb 202445,4946,1945,4945,9245,92269.141.007
23 feb 202445,9946,2045,3845,4945,49208.409.892
22 feb 202443,0046,2142,3745,9645,96565.618.186
21 feb 202443,7843,9343,0843,2943,29202.506.236
20 feb 202442,8143,7642,7743,6543,65138.030.229
19 feb 202443,3143,4442,6342,8842,8874.502.420
16 feb 202441,6743,3141,2843,2043,20249.754.009
15 feb 202441,6941,7341,0541,5841,58139.218.909
14 feb 202441,0941,7641,0941,4441,44207.374.101
13 feb 202441,2341,8741,0041,1941,19141.459.585
12 feb 202441,6541,9241,1941,4041,40163.174.147
09 feb 202441,4041,7141,2341,4041,40233.075.851
08 feb 202441,5842,0141,4341,5141,5169.825.516
07 feb 202441,8342,1941,4941,5841,58131.726.564
06 feb 202442,1042,3741,6241,8841,88666.773.634
05 feb 202441,7542,6241,0441,8941,89364.068.881
02 feb 202442,8443,0342,2842,3142,3189.965.838
01 feb 202442,1343,4142,0042,3342,33168.984.386
31 ene 202442,4942,8142,3742,5342,53142.008.721
30 ene 202442,4243,0642,4043,0143,01144.582.087
29 ene 202442,1342,4541,8842,2842,2889.192.868
26 ene 202441,5342,6741,4042,1042,10227.073.805
25 ene 202441,9942,0041,2641,5341,53180.477.468
24 ene 202443,2543,5141,9842,1542,15232.089.944
23 ene 202443,6843,8543,0643,0643,06163.007.851
22 ene 202442,9643,8842,9643,4243,4292.429.369
19 ene 202442,7943,1242,3842,6742,67215.285.260
18 ene 202442,1942,8542,1342,5042,50162.393.003
17 ene 202442,5742,7041,9742,2742,27150.656.184
16 ene 202443,4643,7843,0143,1243,12115.578.446
15 ene 202444,2044,7843,8143,8343,83158.625.054
12 ene 202445,4046,0244,9744,9844,98103.407.389
11 ene 202447,1247,2445,2245,2445,24225.123.886
10 ene 202447,4447,5346,9046,9946,9962.875.455
09 ene 202447,6747,7947,4447,6047,6054.516.475
08 ene 202447,2847,5646,9347,5647,5685.029.299
05 ene 202447,2947,4846,7547,2647,26103.322.339
04 ene 202447,3347,6947,0847,5647,56103.495.456
03 ene 202448,1348,2347,3047,4647,46101.964.262
02 ene 202447,8448,2247,7148,0748,07104.802.741
29 dic 202347,7847,9447,6047,7147,7163.185.526
28 dic 202348,1748,2347,8147,9747,9761.253.154
27 dic 202347,9248,3847,7448,1348,1369.861.559
22 dic 202347,3148,0647,1548,0448,0484.428.889
21 dic 202346,9247,2446,6947,1947,1978.173.737
20 dic 202347,4447,8546,8547,4747,47152.355.344
19 dic 202346,8046,9846,5846,7246,7271.350.424
18 dic 202346,8747,3046,5847,0047,00102.858.584
15 dic 202347,7248,1546,9547,0147,01256.590.061
14 dic 202346,6548,0746,5347,5447,54267.269.452
13 dic 202345,9746,4745,9046,1946,19162.422.114
12 dic 202346,2346,5345,5645,9045,90153.936.602
11 dic 202346,2846,4245,4046,1246,12102.125.509
08 dic 202346,0046,7045,3746,3346,33218.162.800
07 dic 202345,3845,7245,1845,7245,72121.355.246
06 dic 202345,1346,0344,7445,8145,81171.340.246
05 dic 202344,6045,1744,6045,0145,01103.673.064
04 dic 202344,4045,1944,1445,1345,13187.178.392
01 dic 202343,6644,5143,6044,4944,49160.245.655
30 nov 202343,4443,8143,0743,4743,47290.285.051
29 nov 202342,3043,6042,1643,4543,45111.953.267
28 nov 202342,3942,5842,1442,4542,45121.684.970
27 nov 202342,3842,8341,9942,0542,05113.174.343
24 nov 202342,3542,6242,0142,4742,47123.445.468
23 nov 202342,1442,6342,0142,3542,35109.460.887
22 nov 202342,6342,9242,2442,3042,3071.422.387
21 nov 202342,8043,2842,3842,5542,5597.882.442
20 nov 202343,3343,5142,6943,0543,0568.951.425
17 nov 202342,7743,5142,4243,3843,38131.097.373
16 nov 202343,0643,3542,5742,7842,78262.838.706
15 nov 202342,5143,2842,4843,1043,10157.686.991
14 nov 202341,9742,3541,4642,2642,26139.219.947
13 nov 202342,0142,2241,7642,0242,0270.595.867
10 nov 202342,1742,2041,4941,7541,75345.691.791
09 nov 202341,9142,5441,7042,2842,2890.991.161
08 nov 202341,6842,1941,5041,9941,99106.611.374
07 nov 202342,1042,5941,9142,0542,0583.864.994
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...