La bourse est fermée

Lloyds Banking Group plc (LYG)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
2,56000,0000 (0,00 %)
À la clôture : 04:00PM EDT
2,5500 -0,01 (-0,39 %)
Échanges après Bourse : 07:26PM EDT
Durée:
01 mai 2023 - 01 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 avr. 20242,58002,60002,55002,56002,56005 939 900
29 avr. 20242,59002,59002,56002,56002,56007 070 600
26 avr. 20242,57002,62002,57002,61002,610010 336 600
25 avr. 20242,52002,55002,51002,52002,520011 793 800
24 avr. 20242,58002,59002,53002,54002,540010 627 700
23 avr. 20242,51002,56002,50002,56002,560010 933 000
22 avr. 20242,52002,54002,50002,53002,53009 182 200
19 avr. 20242,50002,52002,49002,52002,52008 351 000
18 avr. 20242,50002,53002,49002,51002,51008 954 300
17 avr. 20242,49002,51002,47002,49002,490019 561 000
16 avr. 20242,45002,45002,42002,45002,450013 876 100
15 avr. 20242,53002,55002,46002,47002,470017 079 000
12 avr. 20242,52002,54002,47002,47002,47008 508 900
11 avr. 20242,53002,54002,49002,51002,51007 871 200
11 avr. 20240.093 Dividende
10 avr. 20242,63002,66002,61002,63002,537013 318 800
09 avr. 20242,70002,70002,64002,65002,55635 366 800
08 avr. 20242,69002,71002,67002,70002,60456 758 000
05 avr. 20242,65002,67002,63002,65002,55635 600 600
04 avr. 20242,70002,72002,66002,66002,56599 056 600
03 avr. 20242,59002,62002,59002,61002,51777 958 500
02 avr. 20242,57002,60002,57002,58002,48885 229 000
01 avr. 20242,57002,59002,55002,57002,47914 842 800
28 mars 20242,60002,62002,58002,59002,49849 401 100
27 mars 20242,59002,63002,58002,63002,537013 765 600
26 mars 20242,60002,62002,57002,58002,488811 886 500
25 mars 20242,59002,62002,58002,58002,488815 914 400
22 mars 20242,62002,63002,59002,60002,50817 721 100
21 mars 20242,59002,62002,58002,60002,508118 838 200
20 mars 20242,50002,57002,49002,55002,459812 673 900
19 mars 20242,49002,51002,48002,50002,41166 292 700
18 mars 20242,49002,50002,47002,50002,41165 591 700
15 mars 20242,49002,52002,49002,49002,40206 911 600
14 mars 20242,50002,51002,46002,47002,38278 728 300
13 mars 20242,49002,51002,49002,50002,41167 369 600
12 mars 20242,51002,53002,50002,51002,421210 918 300
11 mars 20242,47002,50002,47002,50002,41169 194 300
08 mars 20242,48002,50002,46002,47002,382712 813 700
07 mars 20242,45002,47002,44002,46002,373012 633 300
06 mars 20242,43002,46002,42002,45002,363413 430 700
05 mars 20242,38002,42002,38002,40002,31518 984 200
04 mars 20242,35002,38002,35002,36002,27656 807 200
01 mars 20242,35002,37002,33002,35002,26697 839 400
29 févr. 20242,34002,36002,30002,34002,25737 136 400
28 févr. 20242,31002,33002,30002,31002,22837 982 500
27 févr. 20242,29002,32002,29002,31002,22835 555 500
26 févr. 20242,29002,31002,25002,25002,170414 584 300
23 févr. 20242,27002,29002,25002,26002,18018 262 600
22 févr. 20242,27002,29002,26002,28002,199410 727 300
21 févr. 20242,15002,15002,13002,13002,05477 120 400
20 févr. 20242,13002,18002,13002,17002,09338 142 300
16 févr. 20242,12002,15002,11002,14002,06438 729 400
15 févr. 20242,04002,07002,04002,07001,99686 554 300
14 févr. 20242,04002,06002,03002,05001,97758 477 100
13 févr. 20242,04002,05002,00002,02001,948611 722 800
12 févr. 20242,06002,08002,05002,05001,97755 467 100
09 févr. 20242,06002,07002,04002,06001,98727 421 100
08 févr. 20242,07002,08002,04002,05001,97759 592 300
07 févr. 20242,07002,09002,04002,07001,99688 327 700
06 févr. 20242,06002,09002,06002,08002,00646 694 500
05 févr. 20242,08002,09002,06002,08002,00647 063 100
02 févr. 20242,12002,13002,09002,11002,03546 439 100
01 févr. 20242,15002,16002,11002,15002,074010 295 100
31 janv. 20242,14002,15002,10002,11002,03548 734 800
30 janv. 20242,15002,16002,11002,11002,035421 454 900
29 janv. 20242,12002,14002,11002,14002,06434 772 000
26 janv. 20242,14002,15002,12002,12002,04505 100 700
25 janv. 20242,10002,12002,08002,12002,04508 342 000
24 janv. 20242,15002,16002,10002,11002,03549 521 000
23 janv. 20242,18002,19002,15002,16002,08365 750 100
22 janv. 20242,18002,21002,18002,19002,11266 336 000
19 janv. 20242,14002,19002,13002,19002,11269 297 700
18 janv. 20242,14002,15002,12002,14002,06439 945 800
17 janv. 20242,13002,13002,09002,09002,016111 613 700
16 janv. 20242,18002,18002,15002,15002,074011 817 100
12 janv. 20242,32002,33002,27002,28002,19947 713 500
11 janv. 20242,34002,34002,28002,29002,20908 888 800
10 janv. 20242,38002,38002,37002,37002,28622 799 800
09 janv. 20242,41002,41002,38002,38002,29586 270 100
08 janv. 20242,39002,44002,38002,44002,35378 839 200
05 janv. 20242,37002,41002,36002,38002,29589 721 600
04 janv. 20242,36002,40002,36002,37002,28627 426 900
03 janv. 20242,36002,39002,36002,38002,29587 227 100
02 janv. 20242,40002,42002,39002,39002,30557 806 400
29 déc. 20232,40002,41002,38002,39002,30553 597 900
28 déc. 20232,41002,43002,41002,41002,32482 444 400
27 déc. 20232,43002,44002,42002,43002,34417 987 700
26 déc. 20232,40002,45002,39002,45002,36345 079 400
22 déc. 20232,40002,44002,40002,41002,32484 843 100
21 déc. 20232,35002,38002,34002,38002,29588 877 200
20 déc. 20232,38002,40002,34002,35002,26698 901 400
19 déc. 20232,37002,37002,34002,34002,25737 333 400
18 déc. 20232,35002,36002,33002,34002,25736 124 300
15 déc. 20232,37002,41002,35002,35002,26699 354 400
14 déc. 20232,41002,43002,38002,40002,31518 928 800
13 déc. 20232,29002,34002,27002,33002,24765 867 200
12 déc. 20232,28002,29002,27002,27002,18973 456 200
11 déc. 20232,28002,29002,27002,29002,20903 750 400
08 déc. 20232,29002,32002,28002,31002,22838 133 000
07 déc. 20232,25002,28002,25002,28002,19946 647 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...