Lloyds Banking Group PLC (L1YG34)

L1YG34
🏛️ 브라질 →
24.24
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 24.15 24.24 24.15 24.24 0.0M
2025-09-29 23.42 23.90 23.42 23.74 0.0M
2025-09-26 23.57 23.90 23.57 23.90 0.0M
2025-09-25 23.85 23.85 23.38 23.57 0.0M
2025-09-24 23.86 23.86 23.60 23.83 0.0M
2025-09-23 24.00 24.00 23.42 23.64 0.0M
2025-09-22 23.80 23.80 23.80 23.66 0.0M
2025-09-19 25.17 25.17 23.39 23.80 0.0M
2025-09-18 24.41 24.41 24.15 24.16 0.0M
2025-09-17 24.02 24.20 24.02 24.16 0.0M
2025-09-16 24.66 24.66 24.06 24.06 0.0M
2025-09-15 24.70 24.70 24.50 24.66 0.0M
2025-09-12 24.20 24.34 24.20 24.34 0.0M
2025-09-11 21.81 24.34 21.81 24.20 0.0M
2025-09-10 24.26 24.28 23.94 24.28 0.0M
2025-09-09 23.90 24.16 23.90 24.04 0.0M
2025-09-08 23.54 23.80 23.54 23.60 0.0M
2025-09-05 23.62 23.72 23.52 23.66 0.0M
2025-09-04 23.66 23.88 23.65 23.65 0.0M
2025-09-03 23.38 23.44 23.22 23.28 0.0M
2025-09-02 23.51 23.51 23.00 23.38 0.0M
2025-09-01 23.73 23.78 23.60 23.78 0.0M
2025-08-29 23.50 23.73 23.38 23.73 0.0M
2025-08-28 24.50 24.50 24.26 24.29 0.0M
2025-08-27 24.62 24.62 24.30 24.50 0.0M
2025-08-26 24.92 24.92 24.50 24.65 0.0M
2025-08-25 24.92 24.92 24.92 24.92 0.0M
2025-08-22 25.02 25.12 24.77 24.84 0.0M
2025-08-21 25.00 25.11 24.84 25.11 0.0M
2025-08-20 24.80 25.00 24.80 25.00 0.0M
2025-08-19 24.82 24.82 24.78 24.80 0.0M
2025-08-18 24.20 24.72 24.20 24.68 0.0M
2025-08-15 23.37 24.76 23.37 24.20 0.0M
2025-08-14 24.74 24.78 23.85 23.85 0.0M
2025-08-13 24.63 24.82 24.54 24.70 0.0M
2025-08-12 24.54 24.54 23.86 23.86 0.0M
2025-08-11 24.00 24.32 24.00 24.29 0.0M
2025-08-08 23.74 23.88 23.56 23.78 0.0M
2025-08-07 23.95 24.00 23.52 23.62 0.0M
2025-08-06 23.80 23.92 23.72 23.86 0.0M
2025-08-05 24.10 24.10 23.78 23.88 0.0M
2025-08-04 24.50 24.54 24.14 24.20 0.0M
2025-08-01 24.27 24.38 23.95 24.38 0.0M
2025-07-31 23.80 24.15 23.56 24.15 0.0M
2025-07-30 23.98 23.98 23.50 23.66 0.0M
2025-07-29 23.40 23.98 23.40 23.98 0.0M
2025-07-28 23.70 23.74 23.40 23.40 0.0M
2025-07-24 23.90 23.92 23.56 23.56 0.0M
2025-07-23 23.82 23.82 23.52 23.54 0.0M
2025-07-22 23.62 23.74 23.54 23.56 0.0M
2025-07-21 23.62 23.82 23.62 23.74 0.0M
2025-07-18 23.26 23.68 23.26 23.68 0.0M
2025-07-17 23.68 23.68 23.21 23.21 0.0M
2025-07-16 22.92 23.12 22.92 23.12 0.0M
2025-07-15 23.15 23.15 22.84 22.84 0.0M
2025-07-14 23.12 23.12 22.92 22.92 0.0M
2025-07-11 23.34 23.34 22.78 22.78 0.0M
2025-07-10 23.57 23.57 23.00 23.10 0.0M
2025-07-09 22.58 22.69 22.58 22.69 0.0M
2025-07-08 22.83 22.84 22.42 22.58 0.0M
2025-07-07 23.20 23.20 22.46 22.61 0.0M
2025-07-04 22.87 23.03 22.32 23.03 0.0M
2025-07-03 22.50 22.60 22.50 22.60 0.0M
2025-07-02 22.75 22.75 21.90 21.90 0.0M
2025-07-01 23.24 23.30 22.97 23.15 0.0M
2025-06-30 23.26 23.38 22.97 22.97 0.0M
2025-06-27 23.55 23.55 23.06 23.06 0.0M
2025-06-26 23.06 23.10 23.06 23.06 0.0M
2025-06-25 23.12 23.30 23.00 23.14 0.0M
2025-06-24 22.89 23.22 22.89 23.19 0.0M
2025-06-23 22.10 22.66 22.10 22.66 0.0M
2025-06-20 22.12 22.82 22.12 22.56 0.0M
2025-06-18 22.82 22.94 22.56 22.92 0.0M
2025-06-17 23.10 23.10 22.60 22.82 0.0M
2025-06-16 23.29 23.50 23.18 23.38 0.0M
2025-06-13 23.38 23.46 23.12 23.29 0.0M
2025-06-12 23.22 23.50 23.22 23.26 0.0M
2025-06-11 23.26 23.26 23.02 23.14 0.0M
2025-06-10 23.32 23.32 22.89 23.10 0.0M
2025-06-09 23.54 23.54 23.24 23.32 0.0M
2025-06-06 23.62 23.68 23.28 23.54 0.0M
2025-06-05 23.80 23.80 23.36 23.56 0.0M
2025-06-04 23.32 23.94 23.32 23.80 0.0M
2025-06-03 23.99 24.00 23.54 23.80 0.0M
2025-06-02 24.18 24.18 23.96 24.15 0.0M
2025-05-30 23.51 24.20 23.51 23.96 0.0M
2025-05-29 23.34 23.88 23.34 23.66 0.0M
2025-05-28 24.21 24.21 23.82 23.82 0.0M
2025-05-27 24.36 24.42 23.97 23.97 0.0M
2025-05-26 23.74 23.97 23.74 23.82 0.0M
2025-05-23 24.22 24.30 23.74 23.74 0.0M
2025-05-22 24.04 24.04 23.98 23.98 0.0M
2025-05-21 24.06 24.06 23.64 23.65 0.0M
2025-05-20 23.50 23.94 23.50 23.94 0.0M
2025-05-19 22.82 23.06 22.64 23.06 0.0M
2025-05-16 22.62 22.82 22.60 22.82 0.0M
2025-05-15 22.60 22.80 22.10 22.10 0.0M
2025-05-14 22.10 22.30 21.87 21.87 0.0M
2025-05-13 21.96 22.04 21.72 21.72 0.0M
2025-05-12 22.03 22.03 21.59 21.59 0.0M
2025-05-09 22.02 22.10 21.87 21.87 0.0M
2025-05-08 22.63 22.63 22.02 22.02 0.0M
2025-05-07 22.22 22.46 22.22 22.40 0.0M
2025-05-06 21.95 22.16 21.80 21.87 0.0M
2025-05-05 21.02 21.78 21.02 21.69 0.0M
2025-05-02 21.64 21.64 21.22 21.45 0.0M
2025-04-30 21.99 22.46 21.99 22.46 0.0M
2025-04-29 22.50 22.62 22.48 22.54 0.0M
2025-04-28 22.43 22.60 22.30 22.51 0.0M
2025-04-25 22.48 22.48 22.44 22.44 0.0M
2025-04-24 22.00 22.32 22.00 22.12 0.0M
2025-04-23 22.27 22.55 22.21 22.21 0.0M
2025-04-22 21.98 22.27 21.98 22.27 0.0M
2025-04-17 21.84 22.23 21.84 22.06 0.0M
2025-04-16 21.72 22.32 21.72 21.90 0.0M
2025-04-15 21.86 22.30 21.86 22.17 0.0M
2025-04-14 21.14 21.47 21.14 21.40 0.0M
2025-04-11 20.73 20.93 20.55 20.89 0.0M
2025-04-10 20.50 21.47 19.74 20.73 0.0M
2025-04-09 19.36 20.87 19.25 20.42 0.0M
2025-04-08 19.75 20.20 18.97 18.97 0.0M
2025-04-07 19.56 19.56 18.94 19.31 0.0M
2025-04-04 19.83 19.83 19.06 19.35 0.0M
2025-04-03 20.41 20.43 19.91 19.91 0.0M
2025-04-02 21.66 21.88 21.66 21.71 0.0M
2025-04-01 21.56 21.68 21.56 21.66 0.0M
2025-03-31 21.99 21.99 21.66 21.88 0.0M
2025-03-28 22.40 22.40 22.18 22.22 0.0M
2025-03-27 22.34 22.34 22.12 22.18 0.0M
2025-03-26 22.24 22.34 21.69 22.01 0.0M
2025-03-25 22.00 22.10 21.98 22.10 0.0M
2025-03-24 21.64 22.06 21.64 21.83 0.0M
2025-03-21 21.36 21.50 21.24 21.50 0.0M
2025-03-20 21.34 21.62 21.34 21.38 0.0M
2025-03-19 20.00 21.30 20.00 20.99 0.0M
2025-03-18 20.84 21.10 20.82 20.90 0.0M
2025-03-17 21.44 21.44 20.92 20.94 0.0M
2025-03-14 20.88 21.22 20.88 21.22 0.0M
2025-03-13 20.65 21.16 20.65 20.66 0.0M
2025-03-12 21.14 21.14 20.68 21.08 0.0M
2025-03-11 21.02 21.02 20.43 20.43 0.0M
2025-03-10 20.99 21.26 20.80 21.25 0.0M
2025-03-07 22.29 22.29 21.50 22.07 0.0M
2025-03-06 22.28 22.38 21.94 22.06 0.0M
2025-03-05 22.54 22.66 22.18 22.32 0.0M
2025-02-28 21.54 22.28 21.28 22.24 0.0M
2025-02-27 21.36 21.77 21.04 21.54 0.0M
2025-02-26 20.20 21.38 20.20 21.05 0.0M
2025-02-25 19.47 20.11 19.37 20.04 0.0M
2025-02-24 19.46 19.74 19.13 19.57 0.0M
2025-02-21 19.03 19.26 19.03 19.26 0.0M
2025-02-20 19.13 19.30 18.56 18.56 0.0M
2025-02-19 17.97 18.08 17.91 17.94 0.0M
2025-02-18 18.65 18.65 17.98 18.21 0.0M
2025-02-17 18.21 18.58 18.21 18.46 0.0M
2025-02-14 18.59 18.68 18.24 18.24 0.0M
2025-02-13 18.23 18.54 18.23 18.54 0.0M
2025-02-12 18.40 18.50 18.06 18.50 0.0M
2025-02-11 18.08 18.08 17.88 17.95 0.0M
2025-02-10 17.88 17.99 17.88 17.99 0.0M
2025-02-07 18.00 18.06 17.76 17.82 0.0M
2025-02-06 18.15 18.15 18.15 18.15 0.0M
2025-02-05 18.00 18.16 17.93 17.93 0.0M
2025-02-04 17.41 17.50 17.40 17.44 0.0M
2025-02-03 17.76 17.78 17.39 17.49 0.0M
2025-01-31 17.85 18.10 17.85 17.94 0.0M
2025-01-30 18.38 18.38 18.07 18.38 0.0M
2025-01-29 17.87 18.40 17.87 18.40 0.0M
2025-01-28 17.84 18.16 17.83 18.05 0.0M
2025-01-27 17.92 17.95 17.82 17.82 0.0M
2025-01-24 18.08 18.24 17.89 18.14 0.0M
2025-01-23 17.93 17.93 17.93 17.93 0.0M
2025-01-22 18.15 18.15 17.75 17.75 0.0M
2025-01-21 17.70 18.48 17.70 18.15 0.0M
2025-01-20 17.44 17.44 17.08 17.08 0.0M
2025-01-17 16.58 17.44 16.58 17.26 0.0M
2025-01-16 16.61 17.15 16.61 16.92 0.0M
2025-01-15 17.24 17.24 16.48 16.87 0.0M
2025-01-14 16.10 16.11 15.94 15.95 0.0M
2025-01-13 15.65 15.98 15.55 15.94 0.0M
2025-01-10 16.00 16.00 15.70 15.79 0.0M
2025-01-09 16.31 16.35 16.01 16.18 0.0M
2025-01-08 16.20 17.34 16.09 17.34 0.0M
2025-01-07 17.02 17.02 15.72 16.69 0.0M
2025-01-06 17.02 17.05 16.77 16.79 0.0M
2025-01-03 16.63 16.76 16.63 16.76 0.0M
2025-01-02 16.98 16.98 16.49 16.63 0.0M