(Login BolsaPT & Canal Forex) |
|
 LLOYDS BANKING GR - [Ticker: LLOY.L] |     | | Última Trade | 55,760 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.19 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 67,050 x 2.429.200 - 69,500 x 2.154.700 | EPS | 0,00 | | Abertura | 56,130 | PER | 0,00% | | Máximo | 56,480 | Pagamento Dividendo | | | Mínimo | 55,511 | Data Ex-Dividendo | | | Fecho Anterior | 55,950 | Yield | | | Volume | 53.397.558 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para LLOY.L de 2000-01-01 a 2024-04-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-06 | 00:00:00 | 62,95 | 63,76 | 62,45 | 63,68 | 213.146.222 | | 2018-06-07 | 00:00:00 | 64,25 | 64,38 | 63,58 | 63,64 | 168.782.156 | | 2018-06-08 | 00:00:00 | 63,40 | 63,61 | 62,73 | 62,90 | 208.842.564 | | 2018-06-11 | 00:00:00 | 63,45 | 63,47 | 62,89 | 63,00 | 174.599.747 | | 2018-06-12 | 00:00:00 | 63,35 | 63,36 | 63,00 | 63,17 | 231.696.680 | | 2018-06-13 | 00:00:00 | 63,05 | 63,36 | 62,81 | 62,85 | 235.529.342 | | 2018-06-14 | 00:00:00 | 62,72 | 63,63 | 62,47 | 63,13 | 215.309.268 | | 2018-06-15 | 00:00:00 | 63,03 | 63,20 | 61,80 | 62,08 | 421.644.565 | | 2018-06-18 | 00:00:00 | 61,74 | 62,43 | 61,35 | 61,57 | 190.136.275 | | 2018-06-19 | 00:00:00 | 61,04 | 61,72 | 60,50 | 61,53 | 210.980.007 | | 2018-06-20 | 00:00:00 | 61,94 | 62,44 | 61,53 | 62,18 | 38.562.635 | | 2018-06-21 | 00:00:00 | 61,82 | 62,26 | 61,19 | 61,36 | 178.607.363 | | 2018-06-22 | 00:00:00 | 61,75 | 62,36 | 61,60 | 62,12 | 138.679.138 | | 2018-06-25 | 00:00:00 | 61,74 | 61,89 | 61,18 | 61,24 | 174.898.228 | | 2018-06-26 | 00:00:00 | 61,69 | 61,69 | 61,12 | 61,42 | 133.788.794 | | 2018-06-27 | 00:00:00 | 61,70 | 61,84 | 60,88 | 61,84 | 500.855.092 | | 2018-06-28 | 00:00:00 | 61,49 | 62,55 | 61,16 | 62,55 | 264.273.689 | | 2018-06-29 | 00:00:00 | 62,94 | 63,39 | 62,51 | 63,05 | 301.868.604 | | 2018-07-02 | 00:00:00 | 62,50 | 62,66 | 62,04 | 62,31 | 182.252.374 | | 2018-07-03 | 00:00:00 | 62,00 | 62,52 | 61,54 | 62,01 | 213.545.107 | | 2018-07-04 | 00:00:00 | 61,80 | 62,75 | 61,70 | 62,30 | 140.568.578 | | 2018-07-05 | 00:00:00 | 62,40 | 62,95 | 62,18 | 62,37 | 106.156.648 | | 2018-07-06 | 00:00:00 | 62,36 | 62,62 | 62,10 | 62,49 | 174.613.187 | | 2018-07-09 | 00:00:00 | 62,55 | 63,45 | 62,44 | 62,94 | 216.918.131 | | 2018-07-10 | 00:00:00 | 62,92 | 63,42 | 62,48 | 62,50 | 153.636.950 | | 2018-07-11 | 00:00:00 | 62,13 | 62,59 | 61,76 | 62,33 | 187.843.749 | | 2018-07-12 | 00:00:00 | 62,27 | 62,90 | 62,09 | 62,56 | 159.367.860 | | 2018-07-13 | 00:00:00 | 62,72 | 63,08 | 62,32 | 62,41 | 114.956.549 | | 2018-07-16 | 00:00:00 | 62,75 | 63,05 | 62,00 | 62,35 | 135.601.881 | | 2018-07-17 | 00:00:00 | 62,47 | 62,91 | 62,28 | 62,45 | 203.635.331 | | 2018-07-18 | 00:00:00 | 62,67 | 62,78 | 62,22 | 62,52 | 125.406.106 | | 2018-07-19 | 00:00:00 | 62,51 | 62,85 | 62,22 | 62,46 | 118.629.491 | | 2018-07-20 | 00:00:00 | 62,41 | 62,68 | 62,04 | 62,63 | 130.668.189 | | 2018-07-23 | 00:00:00 | 62,48 | 62,71 | 62,18 | 62,29 | 121.017.539 | | 2018-07-24 | 00:00:00 | 62,53 | 63,31 | 62,38 | 62,98 | 190.289.426 | | 2018-07-25 | 00:00:00 | 62,88 | 63,08 | 62,06 | 62,44 | 129.152.788 | | 2018-07-26 | 00:00:00 | 62,66 | 62,94 | 62,25 | 62,56 | 102.417.119 | | 2018-07-27 | 00:00:00 | 62,91 | 63,02 | 62,27 | 62,60 | 257.665.519 | | 2018-07-30 | 00:00:00 | 62,36 | 62,58 | 62,28 | 62,39 | 233.622.476 | | 2018-07-31 | 00:00:00 | 62,24 | 62,77 | 62,15 | 62,38 | 293.848.483 | | 2018-08-01 | 00:00:00 | 63,55 | 63,95 | 63,10 | 63,41 | 267.136.450 | | | << < 101 102 103 104 > >> |
|
