Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.160,41 -530,72 (-0,89%)
Lloyds Banking Group plc (LLOY.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 04:35PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 51,12 | 52,60 | 51,08 | 52,30 | 52,30 | 196.220.536 |
| 25 apr 2024 | 51,42 | 52,24 | 50,92 | 51,20 | 51,20 | 133.826.433 |
| 24 apr 2024 | 50,26 | 53,22 | 49,61 | 51,78 | 51,78 | 309.563.793 |
| 23 apr 2024 | 51,38 | 51,69 | 50,88 | 51,34 | 51,34 | 199.643.448 |
| 22 apr 2024 | 51,42 | 51,91 | 51,10 | 51,14 | 51,14 | 167.919.394 |
| 19 apr 2024 | 50,70 | 51,08 | 50,20 | 50,92 | 50,92 | 139.824.478 |
| 18 apr 2024 | 50,72 | 51,30 | 50,62 | 51,00 | 51,00 | 102.401.053 |
| 17 apr 2024 | 49,67 | 50,84 | 49,62 | 50,42 | 50,42 | 154.369.436 |
| 16 apr 2024 | 50,02 | 50,38 | 49,42 | 49,70 | 49,70 | 190.548.937 |
| 15 apr 2024 | 50,96 | 51,75 | 50,92 | 51,16 | 51,16 | 160.595.956 |
| 12 apr 2024 | 51,04 | 51,72 | 50,98 | 50,98 | 50,98 | 180.436.946 |
| 11 apr 2024 | 51,26 | 51,62 | 50,32 | 50,66 | 50,66 | 276.328.543 |
| 11 apr 2024 | 1.84 Dividendo | |||||
| 10 apr 2024 | 53,12 | 53,70 | 52,46 | 53,12 | 51,28 | 148.196.613 |
| 09 apr 2024 | 53,62 | 53,84 | 52,70 | 52,86 | 51,03 | 131.247.089 |
| 08 apr 2024 | 53,30 | 54,28 | 53,24 | 53,72 | 51,86 | 162.777.728 |
| 05 apr 2024 | 53,40 | 53,74 | 52,88 | 53,32 | 51,47 | 121.464.585 |
| 04 apr 2024 | 52,82 | 54,12 | 52,50 | 53,96 | 52,09 | 177.550.360 |
| 03 apr 2024 | 51,56 | 52,48 | 51,56 | 52,38 | 50,57 | 145.222.987 |
| 02 apr 2024 | 51,32 | 52,40 | 51,32 | 51,96 | 50,16 | 174.801.073 |
| 28 mar 2024 | 52,23 | 52,54 | 51,57 | 51,76 | 49,97 | 248.468.932 |
| 27 mar 2024 | 51,46 | 52,26 | 51,34 | 51,67 | 49,88 | 211.685.995 |
| 26 mar 2024 | 51,53 | 52,11 | 51,49 | 51,61 | 49,82 | 260.161.808 |
| 25 mar 2024 | 52,00 | 52,25 | 51,67 | 51,73 | 49,94 | 237.240.308 |
| 22 mar 2024 | 51,77 | 52,67 | 51,43 | 52,18 | 50,37 | 162.388.748 |
| 21 mar 2024 | 51,11 | 51,89 | 50,64 | 51,49 | 49,71 | 184.094.142 |
| 20 mar 2024 | 49,54 | 50,23 | 49,48 | 50,04 | 48,31 | 134.881.078 |
| 19 mar 2024 | 49,20 | 49,60 | 48,79 | 49,54 | 47,83 | 126.334.621 |
| 18 mar 2024 | 49,40 | 49,70 | 49,13 | 49,39 | 47,68 | 119.224.181 |
| 15 mar 2024 | 49,14 | 49,92 | 49,14 | 49,57 | 47,85 | 350.528.629 |
| 14 mar 2024 | 49,20 | 49,62 | 48,96 | 49,33 | 47,62 | 145.097.694 |
| 13 mar 2024 | 49,67 | 50,01 | 48,95 | 49,26 | 47,55 | 246.059.054 |
| 12 mar 2024 | 49,36 | 50,02 | 49,10 | 49,55 | 47,83 | 212.228.896 |
| 11 mar 2024 | 48,42 | 49,13 | 48,26 | 49,05 | 47,35 | 154.132.465 |
| 08 mar 2024 | 48,71 | 49,08 | 48,34 | 48,56 | 46,87 | 149.173.020 |
| 07 mar 2024 | 48,56 | 49,05 | 48,27 | 48,60 | 46,92 | 225.634.715 |
| 06 mar 2024 | 47,97 | 48,59 | 47,90 | 48,40 | 46,72 | 311.140.311 |
| 05 mar 2024 | 47,15 | 47,95 | 46,96 | 47,80 | 46,14 | 148.437.130 |
| 04 mar 2024 | 47,04 | 47,63 | 46,90 | 47,40 | 45,75 | 344.381.130 |
| 01 mar 2024 | 47,02 | 47,75 | 47,02 | 47,37 | 45,73 | 207.501.949 |
| 29 feb 2024 | 46,58 | 47,51 | 46,54 | 46,57 | 44,96 | 467.442.708 |
| 28 feb 2024 | 46,22 | 46,75 | 46,22 | 46,58 | 44,96 | 229.599.208 |
| 27 feb 2024 | 45,56 | 46,53 | 45,49 | 46,31 | 44,71 | 205.541.890 |
| 26 feb 2024 | 45,49 | 46,19 | 45,49 | 45,92 | 44,32 | 269.141.007 |
| 23 feb 2024 | 45,99 | 46,20 | 45,38 | 45,49 | 43,92 | 208.409.892 |
| 22 feb 2024 | 43,00 | 46,21 | 42,37 | 45,96 | 44,36 | 565.618.186 |
| 21 feb 2024 | 43,78 | 43,93 | 43,08 | 43,29 | 41,79 | 202.506.236 |
| 20 feb 2024 | 42,81 | 43,76 | 42,77 | 43,65 | 42,14 | 138.030.229 |
| 19 feb 2024 | 43,31 | 43,44 | 42,63 | 42,88 | 41,39 | 74.502.420 |
| 16 feb 2024 | 41,67 | 43,31 | 41,28 | 43,20 | 41,70 | 249.754.009 |
| 15 feb 2024 | 41,69 | 41,73 | 41,05 | 41,58 | 40,14 | 139.218.909 |
| 14 feb 2024 | 41,09 | 41,76 | 41,09 | 41,44 | 40,00 | 207.374.101 |
| 13 feb 2024 | 41,23 | 41,87 | 41,00 | 41,19 | 39,76 | 141.459.585 |
| 12 feb 2024 | 41,65 | 41,92 | 41,19 | 41,40 | 39,97 | 163.174.147 |
| 09 feb 2024 | 41,40 | 41,71 | 41,23 | 41,40 | 39,97 | 233.075.851 |
| 08 feb 2024 | 41,58 | 42,01 | 41,43 | 41,51 | 40,08 | 69.825.516 |
| 07 feb 2024 | 41,83 | 42,19 | 41,49 | 41,58 | 40,14 | 131.726.564 |
| 06 feb 2024 | 42,10 | 42,37 | 41,62 | 41,88 | 40,43 | 666.773.634 |
| 05 feb 2024 | 41,75 | 42,62 | 41,04 | 41,89 | 40,44 | 364.068.881 |
| 02 feb 2024 | 42,84 | 43,03 | 42,28 | 42,31 | 40,85 | 89.965.838 |
| 01 feb 2024 | 42,13 | 43,41 | 42,00 | 42,33 | 40,86 | 168.984.386 |
| 31 gen 2024 | 42,49 | 42,81 | 42,37 | 42,53 | 41,06 | 142.008.721 |
| 30 gen 2024 | 42,42 | 43,06 | 42,40 | 43,01 | 41,53 | 144.582.087 |
| 29 gen 2024 | 42,13 | 42,45 | 41,88 | 42,28 | 40,82 | 89.192.868 |
| 26 gen 2024 | 41,53 | 42,67 | 41,40 | 42,10 | 40,64 | 227.073.805 |
| 25 gen 2024 | 41,99 | 42,00 | 41,26 | 41,53 | 40,09 | 180.477.468 |
| 24 gen 2024 | 43,25 | 43,51 | 41,98 | 42,15 | 40,69 | 232.089.944 |
| 23 gen 2024 | 43,68 | 43,85 | 43,06 | 43,06 | 41,57 | 163.007.851 |
| 22 gen 2024 | 42,96 | 43,88 | 42,96 | 43,42 | 41,92 | 92.429.369 |
| 19 gen 2024 | 42,79 | 43,12 | 42,38 | 42,67 | 41,19 | 215.285.260 |
| 18 gen 2024 | 42,19 | 42,85 | 42,13 | 42,50 | 41,03 | 162.393.003 |
| 17 gen 2024 | 42,57 | 42,70 | 41,97 | 42,27 | 40,81 | 150.656.184 |
| 16 gen 2024 | 43,46 | 43,78 | 43,01 | 43,12 | 41,62 | 115.578.446 |
| 15 gen 2024 | 44,20 | 44,78 | 43,81 | 43,83 | 42,31 | 158.625.054 |
| 12 gen 2024 | 45,40 | 46,02 | 44,97 | 44,98 | 43,42 | 103.407.389 |
| 11 gen 2024 | 47,12 | 47,24 | 45,22 | 45,24 | 43,67 | 225.123.886 |
| 10 gen 2024 | 47,44 | 47,53 | 46,90 | 46,99 | 45,37 | 62.875.455 |
| 09 gen 2024 | 47,67 | 47,79 | 47,44 | 47,60 | 45,95 | 54.516.475 |
| 08 gen 2024 | 47,28 | 47,56 | 46,93 | 47,56 | 45,92 | 85.029.299 |
| 05 gen 2024 | 47,29 | 47,48 | 46,75 | 47,26 | 45,62 | 103.322.339 |
| 04 gen 2024 | 47,33 | 47,69 | 47,08 | 47,56 | 45,92 | 103.495.456 |
| 03 gen 2024 | 48,13 | 48,23 | 47,30 | 47,46 | 45,81 | 101.964.262 |
| 02 gen 2024 | 47,84 | 48,22 | 47,71 | 48,07 | 46,40 | 104.802.741 |
| 29 dic 2023 | 47,78 | 47,94 | 47,60 | 47,71 | 46,06 | 63.185.526 |
| 28 dic 2023 | 48,17 | 48,23 | 47,81 | 47,97 | 46,31 | 61.253.154 |
| 27 dic 2023 | 47,92 | 48,38 | 47,74 | 48,13 | 46,46 | 69.861.559 |
| 22 dic 2023 | 47,31 | 48,06 | 47,15 | 48,04 | 46,38 | 84.428.889 |
| 21 dic 2023 | 46,92 | 47,24 | 46,69 | 47,19 | 45,56 | 78.173.737 |
| 20 dic 2023 | 47,44 | 47,85 | 46,85 | 47,47 | 45,82 | 152.355.344 |
| 19 dic 2023 | 46,80 | 46,98 | 46,58 | 46,72 | 45,11 | 71.350.424 |
| 18 dic 2023 | 46,87 | 47,30 | 46,58 | 47,00 | 45,37 | 102.858.584 |
| 15 dic 2023 | 47,72 | 48,15 | 46,95 | 47,01 | 45,39 | 256.590.061 |
| 14 dic 2023 | 46,65 | 48,07 | 46,53 | 47,54 | 45,89 | 267.269.452 |
| 13 dic 2023 | 45,97 | 46,47 | 45,90 | 46,19 | 44,59 | 162.422.114 |
| 12 dic 2023 | 46,23 | 46,53 | 45,56 | 45,90 | 44,31 | 153.936.602 |
| 11 dic 2023 | 46,28 | 46,42 | 45,40 | 46,12 | 44,52 | 102.125.509 |
| 08 dic 2023 | 46,00 | 46,70 | 45,37 | 46,33 | 44,73 | 218.162.800 |
| 07 dic 2023 | 45,38 | 45,72 | 45,18 | 45,72 | 44,13 | 121.355.246 |
| 06 dic 2023 | 45,13 | 46,03 | 44,74 | 45,81 | 44,22 | 171.340.246 |
| 05 dic 2023 | 44,60 | 45,17 | 44,60 | 45,01 | 43,45 | 103.673.064 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.