Stockscreener 앱 받기
2.79
1.45%
0.04
Lloyds Banking Group Plc Adr 주식 (LYG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-01 | $2.85 | $2.79 | $0.06 | 9,831,315.0 | +1.45% |
| 2024-10-31 | $2.80 | $2.72 | $0.08 | 12,423,054.0 | -0.72% |
| 2024-10-30 | $2.85 | $2.76 | $0.09 | 15,732,602.0 | -1.42% |
| 2024-10-29 | $2.86 | $2.80 | $0.06 | 14,868,384.0 | -3.10% |
| 2024-10-28 | $2.94 | $2.87 | $0.07 | 14,197,276.0 | -1.69% |
| 2024-10-25 | $3.08 | $2.94 | $0.14 | 15,697,177.0 | -8.67% |
| 2024-10-24 | $3.24 | $3.18 | $0.06 | 10,366,938.0 | +2.22% |
| 2024-10-23 | $3.19 | $3.12 | $0.066 | 12,689,841.0 | -1.56% |
| 2024-10-22 | $3.22 | $3.18 | $0.04 | 8,152,065.0 | +0.94% |
| 2024-10-21 | $3.22 | $3.17 | $0.046 | 4,892,644.0 | -1.24% |
| 2024-10-18 | $3.22 | $3.18 | $0.04 | 4,112,742.0 | +0.63% |
| 2024-10-17 | $3.20 | $3.17 | $0.03 | 4,757,122.0 | +1.27% |
| 2024-10-16 | $3.18 | $3.14 | $0.04 | 9,253,385.0 | +1.94% |
| 2024-10-15 | $3.13 | $3.09 | $0.04 | 11,712,128.0 | -0.32% |
| 2024-10-14 | $3.11 | $3.07 | $0.037 | 4,330,764.0 | +0.00% |
| 2024-10-11 | $3.12 | $3.07 | $0.0453 | 6,183,600.0 | +0.97% |
| 2024-10-10 | $3.09 | $3.06 | $0.03 | 9,384,471.0 | +0.65% |
| 2024-10-09 | $3.09 | $3.03 | $0.056 | 9,884,834.0 | +0.66% |
| 2024-10-08 | $3.05 | $3.01 | $0.04 | 7,476,555.0 | -0.98% |
| 2024-10-07 | $3.08 | $3.04 | $0.04 | 7,607,698.0 | -0.65% |
| 2024-10-04 | $3.09 | $3.03 | $0.06 | 10,365,176.0 | +3.34% |
| 2024-10-03 | $3.01 | $2.96 | $0.05 | 13,960,886.0 | -0.99% |
Lloyds Banking Group Plc Adr 주식 (LYG) 연도별 가격 이력
이 심층 분석에서는 Lloyds Banking Group Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LYG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lloyds Banking Group Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lloyds Banking Group Plc Adr 주식 (LYG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.85 | $2.79 | $0.06 | 9,831,315.0 | +0.00% |
| 2024-10 | $3.24 | $2.72 | $0.52 | 258,166,252.0 | -10.58% |
| 2024-09 | $3.18 | $2.90 | $0.28 | 236,804,969.0 | +1.96% |
| 2024-08 | $3.14 | $2.67 | $0.47 | 194,968,843.0 | +0.99% |
| 2024-07 | $3.13 | $2.74 | $0.39 | 224,305,172.0 | +10.99% |
| 2024-06 | $2.84 | $2.68 | $0.16 | 186,835,996.0 | -3.19% |
| 2024-05 | $2.87 | $2.56 | $0.31 | 179,822,932.0 | +10.16% |
| 2024-04 | $2.72 | $2.42 | $0.30 | 207,941,255.0 | -1.16% |
| 2024-03 | $2.63 | $2.33 | $0.30 | 207,295,507.0 | +10.68% |
| 2024-02 | $2.36 | $2.00 | $0.36 | 165,782,214.0 | +10.90% |
| 2024-01 | $2.44 | $2.08 | $0.36 | 179,018,845.0 | -11.72% |
Lloyds Banking Group Plc Adr 주식 (LYG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.45 | $2.19 | $0.26 | 133,057,230.0 | +9.13% |
| 2023-11 | $2.20 | $1.90 | $0.30 | 154,645,191.0 | +14.66% |
| 2023-10 | $2.13 | $1.88 | $0.25 | 241,369,211.0 | -10.33% |
| 2023-09 | $2.21 | $2.00 | $0.21 | 191,034,988.0 | +1.43% |
| 2023-08 | $2.25 | $2.06 | $0.1901 | 224,642,837.0 | -8.30% |
| 2023-07 | $2.40 | $2.15 | $0.25 | 179,974,550.0 | +4.09% |
| 2023-06 | $2.30 | $2.09 | $0.21 | 186,670,232.0 | +1.38% |
| 2023-05 | $2.44 | $2.15 | $0.29 | 251,836,140.0 | -10.33% |
| 2023-04 | $2.46 | $2.33 | $0.13 | 200,264,612.0 | +4.31% |
| 2023-03 | $2.51 | $2.17 | $0.34 | 364,301,080.0 | -8.30% |
| 2023-02 | $2.63 | $2.39 | $0.24 | 178,883,275.0 | -2.32% |
| 2023-01 | $2.61 | $2.22 | $0.39 | 123,643,126.0 | +17.73% |
Lloyds Banking Group Plc Adr 주식 (LYG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.31 | $2.15 | $0.16 | 121,777,328.0 | -2.22% |
| 2022-11 | $2.26 | $1.82 | $0.435 | 170,718,218.0 | +17.80% |
| 2022-10 | $2.00 | $1.70 | $0.30 | 258,653,669.0 | +6.70% |
| 2022-09 | $2.21 | $1.73 | $0.48 | 261,126,385.0 | -10.50% |
| 2022-08 | $2.23 | $1.99 | $0.245 | 187,971,517.0 | -9.50% |
| 2022-07 | $2.22 | $1.90 | $0.32 | 251,056,290.0 | +8.33% |
| 2022-06 | $2.29 | $1.98 | $0.3099 | 254,264,368.0 | -9.33% |
| 2022-05 | $2.34 | $2.01 | $0.3258 | 326,954,838.0 | +0.90% |
| 2022-04 | $2.48 | $2.23 | $0.245 | 236,500,989.0 | -7.47% |
| 2022-03 | $2.64 | $2.09 | $0.55 | 337,833,820.0 | -4.74% |
| 2022-02 | $2.92 | $2.41 | $0.51 | 260,648,005.0 | -7.66% |
| 2022-01 | $3.00 | $2.57 | $0.43 | 226,378,440.0 | +7.45% |
2.09%
0.53%
자본화:
|
볼륨(24시간):