|
 LLOYDS BANKING GR - [Ticker: LLOY.L] |     | | Última Transacción | 55,760 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.19 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 56,480 | Mínimo | 55,511 | | Volumen | 53.397.558 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 67,050 x 2.429.200 - 69,500 x 2.154.700 | Yield | | | Cierre Anterior | 55,950 | PER | 0,00% | | Apertura | 56,130 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para LLOY.L desde 2000-01-01 hasta 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-11-21 | 479,75 | 21.286.500 | 482,00 | 474,25 | 477,25 | 00:00:00 | | 2005-11-22 | 478,00 | 27.486.300 | 482,00 | 476,50 | 480,00 | 00:00:00 | | 2005-11-23 | 479,75 | 21.066.700 | 482,25 | 478,25 | 478,50 | 00:00:00 | | 2005-11-24 | 481,50 | 11.632.600 | 481,75 | 477,50 | 481,25 | 00:00:00 | | 2005-11-25 | 481,25 | 12.628.300 | 482,25 | 478,25 | 482,25 | 00:00:00 | | 2005-11-28 | 477,00 | 19.604.600 | 485,00 | 476,50 | 482,75 | 00:00:00 | | 2005-11-29 | 477,50 | 28.908.900 | 477,50 | 471,50 | 476,00 | 00:00:00 | | 2005-11-30 | 470,50 | 33.017.000 | 477,25 | 469,00 | 475,00 | 00:00:00 | | 2005-12-01 | 472,25 | 22.214.900 | 474,75 | 468,50 | 471,25 | 00:00:00 | | 2005-12-02 | 472,75 | 39.916.500 | 475,00 | 469,25 | 473,50 | 00:00:00 | | 2005-12-05 | 471,25 | 21.953.400 | 475,25 | 470,00 | 474,75 | 00:00:00 | | 2005-12-06 | 482,25 | 40.810.500 | 486,00 | 472,50 | 472,50 | 00:00:00 | | 2005-12-07 | 485,00 | 57.140.300 | 492,75 | 482,75 | 483,00 | 00:00:00 | | 2005-12-08 | 483,00 | 27.187.800 | 485,00 | 479,50 | 482,00 | 00:00:00 | | 2005-12-09 | 482,75 | 22.845.300 | 484,00 | 478,50 | 480,75 | 00:00:00 | | 2005-12-12 | 481,50 | 30.908.900 | 488,00 | 479,00 | 479,50 | 00:00:00 | | 2005-12-13 | 480,00 | 32.051.700 | 485,00 | 478,50 | 482,00 | 00:00:00 | | 2005-12-14 | 480,25 | 19.375.400 | 483,00 | 478,75 | 482,25 | 00:00:00 | | 2005-12-15 | 479,00 | 26.577.400 | 483,75 | 478,00 | 480,50 | 00:00:00 | | 2005-12-16 | 483,50 | 44.825.700 | 489,00 | 478,00 | 478,00 | 00:00:00 | | 2005-12-19 | 486,50 | 14.532.300 | 487,00 | 482,25 | 484,25 | 00:00:00 | | 2005-12-20 | 484,75 | 19.064.600 | 488,75 | 483,75 | 486,75 | 00:00:00 | | 2005-12-21 | 489,50 | 16.380.500 | 491,00 | 483,75 | 483,75 | 00:00:00 | | 2005-12-22 | 489,50 | 21.469.500 | 491,25 | 486,50 | 488,75 | 00:00:00 | | 2005-12-23 | 489,50 | 4.234.600 | 492,00 | 488,00 | 490,00 | 00:00:00 | | 2005-12-26 | 489,50 | 0 | 489,50 | 489,50 | 489,50 | 00:00:00 | | 2005-12-27 | 489,50 | 0 | 489,50 | 489,50 | 489,50 | 00:00:00 | | 2005-12-28 | 488,75 | 14.964.500 | 491,50 | 487,50 | 490,00 | 00:00:00 | | 2005-12-29 | 489,50 | 8.816.600 | 491,00 | 487,00 | 490,00 | 00:00:00 | | 2005-12-30 | 488,50 | 5.083.100 | 489,75 | 485,50 | 489,75 | 00:00:00 | | 2006-01-02 | 488,50 | 0 | 488,50 | 488,50 | 488,50 | 00:00:00 | | 2006-01-03 | 489,75 | 40.324.200 | 494,50 | 486,50 | 491,00 | 00:00:00 | | 2006-01-04 | 492,75 | 18.210.000 | 493,50 | 489,75 | 492,75 | 00:00:00 | | 2006-01-05 | 492,50 | 35.680.300 | 496,50 | 488,50 | 493,50 | 00:00:00 | | 2006-01-06 | 497,75 | 26.571.800 | 498,00 | 492,75 | 493,50 | 00:00:00 | | 2006-01-09 | 499,75 | 28.637.200 | 500,00 | 495,25 | 498,00 | 00:00:00 | | 2006-01-10 | 495,50 | 22.574.400 | 498,75 | 494,00 | 498,75 | 00:00:00 | | 2006-01-11 | 505,00 | 63.560.000 | 505,75 | 497,00 | 497,00 | 00:00:00 | | 2006-01-12 | 511,00 | 85.568.000 | 519,00 | 511,00 | 514,00 | 00:00:00 | | 2006-01-13 | 512,25 | 37.430.700 | 516,25 | 507,00 | 511,00 | 00:00:00 | | 2006-01-16 | 511,50 | 15.005.400 | 514,50 | 509,00 | 510,25 | 00:00:00 | | 2006-01-17 | 507,25 | 26.463.600 | 510,75 | 507,00 | 509,50 | 00:00:00 | | 2006-01-18 | 502,75 | 41.359.300 | 507,50 | 500,50 | 503,00 | 00:00:00 | | 2006-01-19 | 516,00 | 62.854.600 | 522,00 | 507,00 | 507,75 | 00:00:00 | | 2006-01-20 | 511,25 | 48.932.400 | 521,00 | 510,00 | 518,00 | 00:00:00 | | 2006-01-23 | 515,00 | 34.551.900 | 517,00 | 506,25 | 508,00 | 00:00:00 | | 2006-01-24 | 506,50 | 30.949.000 | 516,00 | 505,00 | 515,00 | 00:00:00 | | 2006-01-25 | 508,00 | 47.402.800 | 509,50 | 503,50 | 507,00 | 00:00:00 | | 2006-01-26 | 510,75 | 47.349.800 | 515,00 | 508,50 | 510,00 | 00:00:00 | | 2006-01-27 | 516,50 | 65.081.900 | 519,00 | 511,75 | 516,00 | 00:00:00 | | 2006-01-30 | 511,25 | 39.301.700 | 518,00 | 509,75 | 517,50 | 00:00:00 | | 2006-01-31 | 509,50 | 40.213.400 | 512,00 | 508,25 | 510,00 | 00:00:00 | | 2006-02-01 | 535,00 | 193.432.800 | 555,00 | 509,50 | 514,50 | 00:00:00 | | 2006-02-02 | 525,25 | 67.496.200 | 535,00 | 523,50 | 535,00 | 00:00:00 | | 2006-02-03 | 521,00 | 66.958.500 | 531,75 | 520,75 | 525,50 | 00:00:00 | | 2006-02-06 | 525,50 | 68.984.200 | 539,50 | 525,50 | 533,00 | 00:00:00 | | 2006-02-07 | 524,00 | 37.225.700 | 527,25 | 521,00 | 524,25 | 00:00:00 | | 2006-02-08 | 533,00 | 91.679.300 | 544,50 | 520,50 | 521,75 | 00:00:00 | | 2006-02-09 | 549,00 | 79.541.400 | 557,00 | 533,00 | 536,75 | 00:00:00 | | 2006-02-10 | 549,00 | 45.728.000 | 554,75 | 543,25 | 547,50 | 00:00:00 | | 2006-02-13 | 552,00 | 53.649.300 | 559,50 | 548,50 | 550,00 | 00:00:00 | | 2006-02-14 | 550,00 | 39.821.600 | 557,50 | 542,75 | 554,00 | 00:00:00 | | 2006-02-15 | 548,00 | 26.223.500 | 552,25 | 544,00 | 550,00 | 00:00:00 | | 2006-02-16 | 546,75 | 27.800.800 | 551,75 | 544,00 | 550,00 | 00:00:00 | | 2006-02-17 | 546,75 | 41.235.000 | 558,00 | 544,50 | 547,00 | 00:00:00 | | 2006-02-20 | 546,75 | 18.563.900 | 547,25 | 541,00 | 547,00 | 00:00:00 | | 2006-02-21 | 546,50 | 26.329.600 | 549,75 | 542,50 | 547,00 | 00:00:00 | | 2006-02-22 | 545,00 | 23.284.900 | 547,00 | 542,25 | 545,50 | 00:00:00 | | 2006-02-23 | 541,00 | 30.969.900 | 550,00 | 540,00 | 546,00 | 00:00:00 | | 2006-02-24 | 566,50 | 197.709.200 | 572,50 | 553,25 | 556,50 | 00:00:00 | | 2006-02-27 | 565,00 | 33.094.600 | 573,50 | 565,00 | 570,00 | 00:00:00 | | 2006-02-28 | 553,75 | 58.237.100 | 567,25 | 551,50 | 567,00 | 00:00:00 | | 2006-03-01 | 554,50 | 22.133.600 | 555,25 | 549,25 | 554,00 | 00:00:00 | | 2006-03-02 | 551,75 | 35.646.200 | 557,00 | 548,50 | 554,50 | 00:00:00 | | 2006-03-03 | 545,50 | 25.781.200 | 552,50 | 542,75 | 550,00 | 00:00:00 | | 2006-03-06 | 547,00 | 82.471.600 | 551,75 | 545,50 | 548,25 | 00:00:00 | | 2006-03-07 | 543,25 | 60.286.500 | 547,50 | 539,00 | 546,25 | 00:00:00 | | 2006-03-08 | 521,75 | 33.141.600 | 526,75 | 513,50 | 522,00 | 00:00:00 | | 2006-03-09 | 531,00 | 42.085.200 | 535,50 | 519,50 | 522,50 | 00:00:00 | | 2006-03-10 | 535,50 | 30.809.800 | 542,00 | 531,00 | 531,50 | 00:00:00 | | 2006-03-13 | 541,75 | 31.981.500 | 543,50 | 534,50 | 539,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
