LyondellBasell Industries NV Class A (LYB)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 29/07/2026 |
2.558.078 |
3,97%
|
60,17
|
59,48
|
61,02
|
60,53
|
| 28/07/2026 |
2.596.256 |
-0,55%
|
59,11
|
58,22
|
60,59
|
58,22
|
| 27/07/2026 |
2.261.471 |
-2,68%
|
58,30
|
57,84
|
59,20
|
58,62
|
| 24/07/2026 |
2.369.180 |
-2,33%
|
61,56
|
60,25
|
61,95
|
60,32
|
| 23/07/2026 |
2.434.100 |
-0,95%
|
64,50
|
61,45
|
65,00
|
61,72
|
| 22/07/2026 |
1.939.676 |
1,85%
|
62,00
|
62,00
|
63,28
|
62,32
|
| 21/07/2026 |
1.494.253 |
0,71%
|
60,74
|
60,63
|
62,43
|
61,19
|
| 20/07/2026 |
2.147.653 |
2,65%
|
58,6287
|
58,09
|
60,92
|
60,73
|
| 17/07/2026 |
1.866.980 |
2,47%
|
58,75
|
58,67
|
60,17
|
59,17
|
| 16/07/2026 |
1.898.881 |
-0,35%
|
58,08
|
57,695
|
59,285
|
57,80
|
| 15/07/2026 |
2.050.962 |
-0,94%
|
58,04
|
57,375
|
59,07
|
58,00
|
| 14/07/2026 |
1.546.129 |
0,40%
|
59,308
|
57,76
|
59,57
|
58,55
|
| 13/07/2026 |
2.431.351 |
3,51%
|
57,74
|
57,41
|
59,14
|
58,32
|
| 10/07/2026 |
2.376.540 |
1,75%
|
55,39
|
55,01
|
56,735
|
56,35
|
| 09/07/2026 |
2.574.397 |
-0,49%
|
56,13
|
53,7401
|
56,13
|
55,39
|
| 08/07/2026 |
3.682.990 |
2,02%
|
56,19
|
55,57
|
57,42
|
55,72
|
| 07/07/2026 |
3.075.140 |
2,95%
|
53,32
|
52,93
|
54,76
|
54,60
|
| 06/07/2026 |
1.680.146 |
-0,83%
|
53,32
|
52,19
|
53,49
|
52,97
|
| 02/07/2026 |
1.954.299 |
1,54%
|
52,68
|
52,61
|
54,44
|
53,36
|
| 01/07/2026 |
2.334.923 |
-0,16%
|
52,8502
|
51,60
|
53,42
|
52,58
|
| 30/06/2026 |
2.859.019 |
-1,81%
|
53,85
|
52,345
|
54,4093
|
52,65
|
| 29/06/2026 |
2.807.354 |
-3,69%
|
56,57
|
53,32
|
56,57
|
53,62
|
| 26/06/2026 |
2.279.532 |
-0,25%
|
55,0487
|
55,02
|
56,02
|
55,73
|
| 25/06/2026 |
2.985.274 |
-0,47%
|
55,00
|
54,33
|
56,1753
|
55,84
|
| 24/06/2026 |
3.624.282 |
-2,57%
|
56,6994
|
55,16
|
57,87
|
56,12
|
| 23/06/2026 |
2.165.445 |
-1,62%
|
58,70
|
57,485
|
58,70
|
57,60
|
| 18/06/2026 |
2.343.589 |
-2,95%
|
61,19
|
58,52
|
61,79
|
58,52
|
| 17/06/2026 |
2.318.039 |
-1,30%
|
62,36
|
61,61
|
64,36
|
61,81
|
| 16/06/2026 |
2.322.462 |
-1,33%
|
62,50
|
61,75
|
63,60
|
62,59
|
| 15/06/2026 |
2.869.795 |
-2,06%
|
62,96
|
60,85
|
63,84
|
63,30
|
| 12/06/2026 |
3.142.645 |
1,75%
|
63,2475
|
62,62
|
64,93
|
64,58
|
| 11/06/2026 |
3.402.414 |
-2,73%
|
65,36
|
63,1975
|
67,68
|
63,47
|
| 10/06/2026 |
2.764.270 |
2,45%
|
64,51
|
63,11
|
65,94
|
65,15
|
| 09/06/2026 |
2.767.816 |
-1,44%
|
63,5806
|
62,02
|
64,48
|
63,64
|
| 08/06/2026 |
1.700.790 |
-0,16%
|
64,56
|
63,68
|
65,05
|
64,43
|
| 05/06/2026 |
1.798.114 |
-2,46%
|
65,75
|
64,2004
|
67,00
|
64,50
|
| 04/06/2026 |
2.408.612 |
-1,56%
|
67,4365
|
65,74
|
67,4365
|
66,18
|
| 03/06/2026 |
2.311.768 |
0,03%
|
67,76
|
67,00
|
68,48
|
67,30
|
| 02/06/2026 |
1.333.895 |
0,19%
|
67,00
|
65,95
|
67,78
|
67,31
|
| 01/06/2026 |
2.067.500 |
1,79%
|
67,00
|
66,72
|
68,33
|
67,14
|
| 29/05/2026 |
2.216.423 |
-2,53%
|
67,51
|
65,96
|
68,46
|
65,96
|
| 28/05/2026 |
1.651.184 |
1,01%
|
68,91
|
68,08
|
69,87
|
68,35
|
| 27/05/2026 |
2.246.881 |
-1,94%
|
67,26
|
67,13
|
68,72
|
67,67
|
| 26/05/2026 |
2.123.325 |
-0,98%
|
69,03
|
68,63
|
70,7499
|
69,01
|
| 22/05/2026 |
3.190.464 |
-0,51%
|
70,14
|
69,11
|
71,05
|
69,72
|
| 21/05/2026 |
2.126.863 |
-1,71%
|
71,90
|
69,37
|
72,80
|
70,08
|
| 20/05/2026 |
2.225.464 |
-2,38%
|
71,595
|
70,45
|
73,42
|
71,30
|
| 19/05/2026 |
1.452.050 |
-1,44%
|
74,00
|
71,89
|
74,99
|
73,04
|
| 18/05/2026 |
1.516.187 |
-1,24%
|
73,84
|
72,12
|
74,51
|
74,13
|
| 15/05/2026 |
1.539.155 |
1,79%
|
73,01
|
73,01
|
75,28
|
75,06
|
| 14/05/2026 |
1.491.217 |
-0,64%
|
73,3242
|
72,72
|
73,97
|
73,27
|
| 13/05/2026 |
1.895.601 |
-0,77%
|
74,75
|
73,59
|
75,25
|
73,74
|
| 12/05/2026 |
1.808.011 |
0,97%
|
74,00
|
73,01
|
75,285
|
74,31
|
| 11/05/2026 |
2.119.776 |
2,47%
|
72,76
|
71,92
|
73,76
|
73,53
|
| 08/05/2026 |
1.681.547 |
0,37%
|
71,95
|
70,76
|
72,88
|
71,76
|
| 07/05/2026 |
4.062.136 |
-2,67%
|
71,96
|
70,23
|
72,50
|
71,51
|
| 06/05/2026 |
3.684.157 |
-5,46%
|
74,72
|
71,545
|
74,72
|
73,48
|
| 05/05/2026 |
2.577.211 |
2,26%
|
76,09
|
75,32
|
78,43
|
77,76
|
| 04/05/2026 |
4.225.130 |
1,36%
|
75,69
|
73,85
|
77,04
|
76,04
|
| 01/05/2026 |
4.372.259 |
0,52%
|
73,5003
|
70,90
|
76,20
|
74,99
|
| 30/04/2026 |
4.812.694 |
1,93%
|
72,70
|
72,08
|
75,24
|
74,60
|
| 29/04/2026 |
4.464.194 |
2,53%
|
72,00
|
71,80
|
73,90
|
73,29
|
| 28/04/2026 |
1.590.966 |
0,63%
|
71,99
|
71,13
|
72,77
|
71,48
|
| 27/04/2026 |
357.053 |
0,90%
|
70,438
|
69,93
|
71,735
|
71,02
|
| 24/04/2026 |
1.928.170 |
-1,20%
|
69,52
|
69,13
|
71,48
|
69,87
|
| 23/04/2026 |
3.026.966 |
-1,82%
|
71,50
|
69,34
|
72,95
|
70,72
|
| 22/04/2026 |
2.611.037 |
0,81%
|
71,2575
|
71,09
|
72,63
|
72,00
|
| 21/04/2026 |
3.333.694 |
4,14%
|
68,79
|
68,50
|
71,60
|
71,42
|
| 20/04/2026 |
3.469.606 |
3,49%
|
66,97
|
66,51
|
69,035
|
68,58
|
| 17/04/2026 |
6.951.977 |
-11,98%
|
70,82
|
65,76
|
70,99
|
66,27
|
| 16/04/2026 |
2.877.790 |
3,01%
|
73,39
|
73,10
|
75,78
|
75,29
|
| 15/04/2026 |
2.553.506 |
0,70%
|
72,99
|
72,97
|
74,00
|
73,13
|
| 14/04/2026 |
4.332.089 |
-2,99%
|
74,89
|
71,97
|
76,20
|
73,25
|
| 13/04/2026 |
2.456.577 |
2,43%
|
74,78
|
74,69
|
76,68
|
75,51
|
| 10/04/2026 |
2.755.077 |
2,01%
|
71,80
|
71,80
|
80,56
|
73,72
|
| 09/04/2026 |
4.963.373 |
-2,62%
|
75,0652
|
70,84
|
76,50
|
72,27
|
| 08/04/2026 |
7.226.103 |
-7,53%
|
72,88
|
68,51
|
74,30
|
74,22
|
| 07/04/2026 |
3.422.120 |
2,09%
|
79,33
|
79,18
|
81,96
|
80,26
|
| 06/04/2026 |
2.331.058 |
-1,23%
|
76,65
|
76,51
|
79,3456
|
78,62
|
| 02/04/2026 |
4.175.398 |
4,28%
|
80,39
|
77,94
|
81,39
|
79,60
|
| 01/04/2026 |
7.873.691 |
-4,78%
|
78,90
|
74,30
|
80,59
|
76,71
|
| 31/03/2026 |
5.956.986 |
-2,32%
|
82,00
|
78,58
|
83,94
|
80,56
|
| 30/03/2026 |
4.769.217 |
2,41%
|
80,7161
|
80,7161
|
83,86
|
82,38
|
| 27/03/2026 |
4.049.054 |
3,53%
|
77,25
|
77,00
|
81,26
|
80,45
|
| 26/03/2026 |
2.187.147 |
0,67%
|
77,4025
|
76,60
|
78,68
|
77,72
|
| 25/03/2026 |
1.998.797 |
1,55%
|
75,11
|
75,0455
|
77,35
|
77,19
|
| 24/03/2026 |
3.230.367 |
6,35%
|
72,4102
|
71,8622
|
76,38
|
76,01
|
| 23/03/2026 |
3.643.677 |
-2,50%
|
70,33
|
70,22
|
73,12
|
71,47
|
| 20/03/2026 |
3.702.277 |
-1,75%
|
73,80
|
72,85
|
75,745
|
73,32
|
| 19/03/2026 |
5.762.677 |
-0,84%
|
75,92
|
71,70
|
77,165
|
74,57
|
| 18/03/2026 |
4.498.703 |
5,66%
|
73,16
|
72,38
|
76,10
|
75,20
|
| 17/03/2026 |
5.280.617 |
0,17%
|
71,40
|
71,03
|
73,70
|
71,20
|
| 16/03/2026 |
3.430.598 |
-1,69%
|
70,13
|
70,12
|
73,00
|
71,08
|
| 13/03/2026 |
6.532.135 |
-2,73%
|
72,30
|
71,28
|
74,23
|
72,30
|
| 12/03/2026 |
7.814.859 |
10,33%
|
69,50
|
68,89
|
74,54
|
74,33
|
| 11/03/2026 |
4.931.146 |
2,73%
|
65,32
|
65,023
|
68,00
|
67,37
|
| 10/03/2026 |
6.198.625 |
-1,81%
|
65,5597
|
64,18
|
67,585
|
65,61
|
| 09/03/2026 |
8.698.872 |
-0,41%
|
67,39
|
66,75
|
69,255
|
66,82
|
| 06/03/2026 |
7.254.425 |
1,93%
|
67,00
|
64,60
|
68,88
|
67,11
|
| 05/03/2026 |
9.247.724 |
6,35%
|
63,1881
|
63,04
|
67,795
|
65,88
|
