Mercados españoles cerrados

Lloyds Banking Group plc (LYG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,5200+0,0100 (+0,40%)
Al cierre: 04:00PM EDT
2,5300 +0,01 (+0,40%)
Después del cierre: 07:36PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20242,50002,52002,49002,52002,52008.351.000
18 abr 20242,50002,53002,49002,51002,51008.954.300
17 abr 20242,49002,51002,47002,49002,490019.561.000
16 abr 20242,45002,45002,42002,45002,450013.876.100
15 abr 20242,53002,55002,46002,47002,470017.079.000
12 abr 20242,52002,54002,47002,47002,47008.508.900
11 abr 20242,53002,54002,49002,51002,51007.871.200
11 abr 20240.093 Dividendo
10 abr 20242,63002,66002,61002,63002,537013.318.800
09 abr 20242,70002,70002,64002,65002,55635.366.800
08 abr 20242,69002,71002,67002,70002,60456.758.000
05 abr 20242,65002,67002,63002,65002,55635.600.600
04 abr 20242,70002,72002,66002,66002,56599.056.600
03 abr 20242,59002,62002,59002,61002,51777.958.500
02 abr 20242,57002,60002,57002,58002,48885.229.000
01 abr 20242,57002,59002,55002,57002,47914.842.800
28 mar 20242,60002,62002,58002,59002,49849.401.100
27 mar 20242,59002,63002,58002,63002,537013.765.600
26 mar 20242,60002,62002,57002,58002,488811.886.500
25 mar 20242,59002,62002,58002,58002,488815.914.400
22 mar 20242,62002,63002,59002,60002,50817.721.100
21 mar 20242,59002,62002,58002,60002,508118.838.200
20 mar 20242,50002,57002,49002,55002,459812.673.900
19 mar 20242,49002,51002,48002,50002,41166.292.700
18 mar 20242,49002,50002,47002,50002,41165.591.700
15 mar 20242,49002,52002,49002,49002,40206.911.600
14 mar 20242,50002,51002,46002,47002,38278.728.300
13 mar 20242,49002,51002,49002,50002,41167.369.600
12 mar 20242,51002,53002,50002,51002,421210.918.300
11 mar 20242,47002,50002,47002,50002,41169.194.300
08 mar 20242,48002,50002,46002,47002,382712.813.700
07 mar 20242,45002,47002,44002,46002,373012.633.300
06 mar 20242,43002,46002,42002,45002,363413.430.700
05 mar 20242,38002,42002,38002,40002,31518.984.200
04 mar 20242,35002,38002,35002,36002,27656.807.200
01 mar 20242,35002,37002,33002,35002,26697.839.400
29 feb 20242,34002,36002,30002,34002,25737.136.400
28 feb 20242,31002,33002,30002,31002,22837.982.500
27 feb 20242,29002,32002,29002,31002,22835.555.500
26 feb 20242,29002,31002,25002,25002,170414.584.300
23 feb 20242,27002,29002,25002,26002,18018.262.600
22 feb 20242,27002,29002,26002,28002,199410.727.300
21 feb 20242,15002,15002,13002,13002,05477.120.400
20 feb 20242,13002,18002,13002,17002,09338.142.300
16 feb 20242,12002,15002,11002,14002,06438.729.400
15 feb 20242,04002,07002,04002,07001,99686.554.300
14 feb 20242,04002,06002,03002,05001,97758.477.100
13 feb 20242,04002,05002,00002,02001,948611.722.800
12 feb 20242,06002,08002,05002,05001,97755.467.100
09 feb 20242,06002,07002,04002,06001,98727.421.100
08 feb 20242,07002,08002,04002,05001,97759.592.300
07 feb 20242,07002,09002,04002,07001,99688.327.700
06 feb 20242,06002,09002,06002,08002,00646.694.500
05 feb 20242,08002,09002,06002,08002,00647.063.100
02 feb 20242,12002,13002,09002,11002,03546.439.100
01 feb 20242,15002,16002,11002,15002,074010.295.100
31 ene 20242,14002,15002,10002,11002,03548.734.800
30 ene 20242,15002,16002,11002,11002,035421.454.900
29 ene 20242,12002,14002,11002,14002,06434.772.000
26 ene 20242,14002,15002,12002,12002,04505.100.700
25 ene 20242,10002,12002,08002,12002,04508.342.000
24 ene 20242,15002,16002,10002,11002,03549.521.000
23 ene 20242,18002,19002,15002,16002,08365.750.100
22 ene 20242,18002,21002,18002,19002,11266.336.000
19 ene 20242,14002,19002,13002,19002,11269.297.700
18 ene 20242,14002,15002,12002,14002,06439.945.800
17 ene 20242,13002,13002,09002,09002,016111.613.700
16 ene 20242,18002,18002,15002,15002,074011.817.100
12 ene 20242,32002,33002,27002,28002,19947.713.500
11 ene 20242,34002,34002,28002,29002,20908.888.800
10 ene 20242,38002,38002,37002,37002,28622.799.800
09 ene 20242,41002,41002,38002,38002,29586.270.100
08 ene 20242,39002,44002,38002,44002,35378.839.200
05 ene 20242,37002,41002,36002,38002,29589.721.600
04 ene 20242,36002,40002,36002,37002,28627.426.900
03 ene 20242,36002,39002,36002,38002,29587.227.100
02 ene 20242,40002,42002,39002,39002,30557.806.400
29 dic 20232,40002,41002,38002,39002,30553.597.900
28 dic 20232,41002,43002,41002,41002,32482.444.400
27 dic 20232,43002,44002,42002,43002,34417.987.700
26 dic 20232,40002,45002,39002,45002,36345.079.400
22 dic 20232,40002,44002,40002,41002,32484.843.100
21 dic 20232,35002,38002,34002,38002,29588.877.200
20 dic 20232,38002,40002,34002,35002,26698.901.400
19 dic 20232,37002,37002,34002,34002,25737.333.400
18 dic 20232,35002,36002,33002,34002,25736.124.300
15 dic 20232,37002,41002,35002,35002,26699.354.400
14 dic 20232,41002,43002,38002,40002,31518.928.800
13 dic 20232,29002,34002,27002,33002,24765.867.200
12 dic 20232,28002,29002,27002,27002,18973.456.200
11 dic 20232,28002,29002,27002,29002,20903.750.400
08 dic 20232,29002,32002,28002,31002,22838.133.000
07 dic 20232,25002,28002,25002,28002,19946.647.700
06 dic 20232,27002,30002,25002,26002,18017.240.300
05 dic 20232,25002,26002,23002,24002,16087.152.000
04 dic 20232,24002,27002,24002,25002,170411.291.700
01 dic 20232,19002,25002,19002,25002,17046.905.400
30 nov 20232,19002,19002,17002,19002,11266.971.000
29 nov 20232,17002,20002,17002,20002,122210.624.600
28 nov 20232,11002,15002,10002,14002,064311.962.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...