(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 | | 2018-09-27 | 00:00:00 | 60,53 | 61,10 | 60,15 | 61,00 | 120.014.989 | | 2018-09-28 | 00:00:00 | 60,70 | 60,73 | 59,03 | 59,27 | 259.498.425 | | 2018-10-01 | 00:00:00 | 59,00 | 59,24 | 58,43 | 58,54 | 165.370.525 | | 2018-10-02 | 00:00:00 | 58,09 | 58,11 | 57,12 | 57,47 | 205.670.378 | | 2018-10-03 | 00:00:00 | 57,70 | 58,59 | 57,51 | 58,39 | 200.021.465 | | 2018-10-04 | 00:00:00 | 58,41 | 59,20 | 58,41 | 58,93 | 219.596.568 | | 2018-10-05 | 00:00:00 | 58,92 | 59,36 | 58,65 | 58,93 | 276.962.014 | | 2018-10-08 | 00:00:00 | 58,66 | 58,92 | 58,00 | 58,16 | 158.270.554 | | 2018-10-09 | 00:00:00 | 58,41 | 58,42 | 57,17 | 57,30 | 175.387.553 | | 2018-10-10 | 00:00:00 | 57,13 | 59,11 | 57,02 | 59,11 | 223.081.847 | | 2018-10-11 | 00:00:00 | 58,53 | 58,73 | 58,10 | 58,19 | 83.540.579 | | 2018-10-12 | 00:00:00 | 57,89 | 59,10 | 57,73 | 58,15 | 265.655.201 | | 2018-10-15 | 00:00:00 | 58,19 | 58,19 | 57,21 | 57,73 | 158.381.218 | | 2018-10-16 | 00:00:00 | 57,95 | 58,10 | 56,93 | 57,36 | 180.151.641 | | 2018-10-17 | 00:00:00 | 57,58 | 57,71 | 57,08 | 57,32 | 107.704.589 | | 2018-10-18 | 00:00:00 | 57,23 | 57,82 | 56,90 | 56,99 | 130.190.368 | | 2018-10-19 | 00:00:00 | 56,77 | 57,02 | 56,05 | 56,13 | 168.404.191 | | 2018-10-22 | 00:00:00 | 57,00 | 57,85 | 56,43 | 56,43 | 255.473.511 | | 2018-10-23 | 00:00:00 | 56,00 | 56,85 | 55,97 | 56,38 | 70.337.724 | | 2018-10-24 | 00:00:00 | 56,38 | 56,99 | 56,01 | 56,66 | 193.205.149 | | 2018-10-25 | 00:00:00 | 56,00 | 58,03 | 56,00 | 57,72 | 258.840.220 | | 2018-10-26 | 00:00:00 | 57,62 | 57,73 | 56,43 | 56,83 | 190.597.551 | | 2018-10-29 | 00:00:00 | 57,00 | 57,85 | 56,67 | 57,18 | 167.402.439 | | 2018-10-30 | 00:00:00 | 57,07 | 57,48 | 56,52 | 56,82 | 160.228.004 | | 2018-10-31 | 00:00:00 | 57,43 | 57,76 | 57,12 | 57,22 | 225.151.166 | | 2018-11-01 | 00:00:00 | 56,95 | 59,32 | 56,88 | 58,85 | 347.598.725 | | 2018-11-02 | 00:00:00 | 59,80 | 59,88 | 59,21 | 59,49 | 202.402.278 | | 2018-11-05 | 00:00:00 | 59,56 | 59,71 | 58,57 | 58,57 | 121.546.449 | | 2018-11-06 | 00:00:00 | 58,87 | 58,89 | 57,67 | 57,71 | 133.337.077 | | 2018-11-07 | 00:00:00 | 57,97 | 58,64 | 57,96 | 58,25 | 140.171.380 | | 2018-11-08 | 00:00:00 | 58,90 | 59,98 | 58,72 | 59,65 | 151.772.901 | | 2018-11-09 | 00:00:00 | 59,75 | 60,08 | 59,02 | 59,95 | 147.606.743 | | 2018-11-12 | 00:00:00 | 60,16 | 60,20 | 58,12 | 58,16 | 54.744.234 | | 2018-11-13 | 00:00:00 | 58,17 | 58,86 | 58,10 | 58,78 | 219.114.593 | | 2018-11-16 | 00:00:00 | 55,52 | 56,01 | 54,57 | 54,62 | 41.910.489 | | 2018-11-19 | 00:00:00 | 54,60 | 56,09 | 54,60 | 55,83 | 231.396.747 | | 2018-11-20 | 00:00:00 | 55,83 | 55,89 | 54,58 | 55,36 | 204.217.084 | | 2018-11-21 | 00:00:00 | 55,83 | 56,37 | 55,41 | 56,23 | 163.905.716 | | 2018-11-22 | 00:00:00 | 56,06 | 56,74 | 54,87 | 56,00 | 328.898.379 | | 2018-11-23 | 00:00:00 | 56,25 | 57,33 | 56,13 | 57,10 | 34.369.326 | | 2018-11-26 | 00:00:00 | 57,90 | 58,72 | 57,25 | 57,30 | 163.310.737 | | | << < 101 102 103 104 > >> |
|
