(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 | | 2018-08-01 | 00:00:00 | 63,55 | 63,95 | 63,10 | 63,41 | 267.136.450 | | 2018-08-02 | 00:00:00 | 63,90 | 63,90 | 62,54 | 62,71 | 227.474.286 | | 2018-08-03 | 00:00:00 | 63,25 | 63,34 | 62,34 | 62,55 | 145.839.521 | | 2018-08-06 | 00:00:00 | 62,54 | 62,58 | 62,10 | 62,57 | 126.290.150 | | 2018-08-07 | 00:00:00 | 62,58 | 62,71 | 62,33 | 62,35 | 166.596.050 | | 2018-08-08 | 00:00:00 | 62,41 | 62,47 | 62,12 | 62,18 | 161.457.459 | | 2018-08-09 | 00:00:00 | 62,07 | 62,20 | 61,93 | 62,11 | 154.894.806 | | 2018-08-10 | 00:00:00 | 61,81 | 62,07 | 61,60 | 61,86 | 149.858.511 | | 2018-08-13 | 00:00:00 | 61,59 | 61,90 | 61,30 | 61,38 | 179.648.712 | | 2018-08-14 | 00:00:00 | 61,55 | 61,69 | 60,79 | 60,98 | 236.060.440 | | 2018-08-15 | 00:00:00 | 60,95 | 61,00 | 60,13 | 60,47 | 297.418.610 | | 2018-08-16 | 00:00:00 | 59,77 | 60,35 | 59,41 | 60,10 | 207.051.961 | | 2018-08-17 | 00:00:00 | 59,95 | 60,38 | 59,73 | 60,16 | 177.799.776 | | 2018-08-20 | 00:00:00 | 60,19 | 60,63 | 59,99 | 60,37 | 158.469.270 | | 2018-08-21 | 00:00:00 | 60,24 | 60,99 | 60,22 | 60,79 | 175.610.608 | | 2018-08-22 | 00:00:00 | 60,54 | 61,32 | 60,54 | 61,00 | 175.839.001 | | 2018-08-23 | 00:00:00 | 60,95 | 61,00 | 60,37 | 60,82 | 40.075.487 | | 2018-08-24 | 00:00:00 | 60,58 | 61,22 | 60,36 | 60,84 | 145.231.507 | | 2018-08-28 | 00:00:00 | 61,26 | 61,64 | 60,63 | 60,79 | 128.154.783 | | 2018-08-29 | 00:00:00 | 60,77 | 60,92 | 59,88 | 60,46 | 198.641.536 | | 2018-08-30 | 00:00:00 | 60,48 | 60,49 | 59,90 | 59,90 | 164.324.033 | | 2018-08-31 | 00:00:00 | 59,79 | 59,88 | 59,20 | 59,30 | 234.373.294 | | 2018-09-03 | 00:00:00 | 59,44 | 59,68 | 59,26 | 59,62 | 88.667.594 | | 2018-09-04 | 00:00:00 | 59,90 | 60,39 | 59,60 | 60,35 | 126.489.581 | | 2018-09-05 | 00:00:00 | 60,14 | 61,14 | 60,11 | 60,61 | 161.518.537 | | 2018-09-06 | 00:00:00 | 60,50 | 60,68 | 59,81 | 59,91 | 125.861.914 | | 2018-09-07 | 00:00:00 | 59,90 | 59,90 | 58,61 | 58,74 | 256.651.456 | | 2018-09-10 | 00:00:00 | 58,70 | 59,61 | 58,51 | 59,37 | 157.919.339 | | 2018-09-11 | 00:00:00 | 59,26 | 59,54 | 58,86 | 59,23 | 136.044.338 | | 2018-09-12 | 00:00:00 | 59,34 | 59,34 | 58,56 | 58,88 | 131.846.860 | | 2018-09-13 | 00:00:00 | 58,75 | 59,43 | 58,72 | 59,24 | 166.210.400 | | 2018-09-14 | 00:00:00 | 59,38 | 59,45 | 58,74 | 58,88 | 112.187.987 | | 2018-09-17 | 00:00:00 | 58,52 | 59,33 | 58,48 | 59,29 | 146.670.785 | | 2018-09-18 | 00:00:00 | 59,03 | 59,57 | 58,83 | 59,50 | 127.509.209 | | 2018-09-19 | 00:00:00 | 59,31 | 60,69 | 59,28 | 60,53 | 183.710.750 | | 2018-09-20 | 00:00:00 | 60,71 | 61,66 | 60,64 | 61,59 | 182.512.192 | | 2018-09-21 | 00:00:00 | 61,92 | 62,11 | 61,45 | 61,86 | 310.071.093 | | 2018-09-24 | 00:00:00 | 61,58 | 62,06 | 61,56 | 61,66 | 110.037.633 | | 2018-09-25 | 00:00:00 | 61,66 | 61,90 | 60,79 | 60,90 | 145.138.063 | | 2018-09-26 | 00:00:00 | 60,73 | 61,16 | 60,57 | 60,74 | 168.066.649 | | 2018-09-27 | 00:00:00 | 60,53 | 61,10 | 60,15 | 61,00 | 120.014.989 | | | << < 101 102 103 104 > >> |
|
