Italia markets close in 18 minutes

Lloyds Banking Group plc (LYG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,5750+0,0150 (+0,59%)
In data: 11:12AM EDT. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20242,58002,60002,57002,57502,57504.209.972
29 apr 20242,59002,59002,56002,56002,56007.070.600
26 apr 20242,57002,62002,57002,61002,610010.336.600
25 apr 20242,52002,55002,51002,52002,520011.793.800
24 apr 20242,58002,59002,53002,54002,540010.627.700
23 apr 20242,51002,56002,50002,56002,560010.933.000
22 apr 20242,52002,54002,50002,53002,53009.182.200
19 apr 20242,50002,52002,49002,52002,52008.351.000
18 apr 20242,50002,53002,49002,51002,51008.954.300
17 apr 20242,49002,51002,47002,49002,490019.561.000
16 apr 20242,45002,45002,42002,45002,450013.876.100
15 apr 20242,53002,55002,46002,47002,470017.079.000
12 apr 20242,52002,54002,47002,47002,47008.508.900
11 apr 20242,53002,54002,49002,51002,51007.871.200
11 apr 20240.093 Dividendo
10 apr 20242,63002,66002,61002,63002,537013.318.800
09 apr 20242,70002,70002,64002,65002,55635.366.800
08 apr 20242,69002,71002,67002,70002,60456.758.000
05 apr 20242,65002,67002,63002,65002,55635.600.600
04 apr 20242,70002,72002,66002,66002,56599.056.600
03 apr 20242,59002,62002,59002,61002,51777.958.500
02 apr 20242,57002,60002,57002,58002,48885.229.000
01 apr 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 gen 20242,14002,15002,10002,11002,03548.734.800
30 gen 20242,15002,16002,11002,11002,035421.454.900
29 gen 20242,12002,14002,11002,14002,06434.772.000
26 gen 20242,14002,15002,12002,12002,04505.100.700
25 gen 20242,10002,12002,08002,12002,04508.342.000
24 gen 20242,15002,16002,10002,11002,03549.521.000
23 gen 20242,18002,19002,15002,16002,08365.750.100
22 gen 20242,18002,21002,18002,19002,11266.336.000
19 gen 20242,14002,19002,13002,19002,11269.297.700
18 gen 20242,14002,15002,12002,14002,06439.945.800
17 gen 20242,13002,13002,09002,09002,016111.613.700
16 gen 20242,18002,18002,15002,15002,074011.817.100
12 gen 20242,32002,33002,27002,28002,19947.713.500
11 gen 20242,34002,34002,28002,29002,20908.888.800
10 gen 20242,38002,38002,37002,37002,28622.799.800
09 gen 20242,41002,41002,38002,38002,29586.270.100
08 gen 20242,39002,44002,38002,44002,35378.839.200
05 gen 20242,37002,41002,36002,38002,29589.721.600
04 gen 20242,36002,40002,36002,37002,28627.426.900
03 gen 20242,36002,39002,36002,38002,29587.227.100
02 gen 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
*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...