LyondellBasell Industries NV Class A (LYB)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 04/03/2026 |
4.843.790 |
6,37%
|
59,69
|
58,88
|
62,22
|
61,92
|
| 03/03/2026 |
3.947.598 |
0,57%
|
55,95
|
55,39
|
58,56
|
58,21
|
| 02/03/2026 |
5.644.156 |
1,85%
|
56,83
|
56,40
|
59,18
|
57,88
|
| 27/02/2026 |
3.298.963 |
2,35%
|
56,07
|
55,84
|
57,915
|
56,83
|
| 26/02/2026 |
3.601.113 |
-0,79%
|
56,47
|
54,585
|
57,0601
|
56,30
|
| 25/02/2026 |
2.940.597 |
-2,69%
|
58,34
|
56,23
|
58,85
|
56,75
|
| 24/02/2026 |
3.984.774 |
2,93%
|
57,50
|
56,65
|
59,20
|
58,32
|
| 23/02/2026 |
4.192.631 |
-0,02%
|
55,18
|
55,06
|
57,70
|
56,66
|
| 20/02/2026 |
6.758.222 |
2,42%
|
53,94
|
53,75
|
57,88
|
56,67
|
| 19/02/2026 |
1.657.896 |
-1,14%
|
55,73
|
54,90
|
56,775
|
55,33
|
| 18/02/2026 |
1.985.541 |
-0,02%
|
56,40
|
55,715
|
56,97
|
55,97
|
| 17/02/2026 |
2.348.017 |
-2,83%
|
57,4337
|
55,0523
|
58,00
|
55,98
|
| 13/02/2026 |
1.773.627 |
-0,29%
|
57,63
|
56,73
|
58,56
|
57,61
|
| 12/02/2026 |
4.182.758 |
-2,84%
|
59,31
|
57,18
|
60,32
|
57,78
|
| 11/02/2026 |
4.809.569 |
3,12%
|
58,3467
|
57,86
|
60,065
|
59,47
|
| 10/02/2026 |
3.195.531 |
3,95%
|
55,88
|
55,51
|
57,96
|
57,66
|
| 09/02/2026 |
1.809.742 |
0,86%
|
55,15
|
53,7577
|
55,865
|
55,47
|
| 06/02/2026 |
1.878.364 |
2,26%
|
54,4745
|
54,11
|
55,485
|
55,00
|
| 05/02/2026 |
3.742.768 |
-5,64%
|
55,96
|
52,895
|
56,90
|
53,88
|
| 04/02/2026 |
5.161.975 |
6,83%
|
53,58
|
53,58
|
57,475
|
57,10
|
| 03/02/2026 |
7.093.396 |
6,37%
|
50,07
|
49,60
|
54,72
|
53,45
|
| 02/02/2026 |
5.930.881 |
2,55%
|
48,2635
|
47,14
|
50,54
|
50,25
|
| 30/01/2026 |
9.959.997 |
-1,90%
|
50,78
|
46,82
|
51,85
|
49,00
|
| 29/01/2026 |
5.426.057 |
-1,03%
|
49,95
|
48,96
|
50,75
|
49,95
|
| 28/01/2026 |
3.055.742 |
0,08%
|
50,92
|
49,56
|
50,92
|
50,47
|
| 27/01/2026 |
2.558.586 |
-0,85%
|
51,03
|
50,15
|
51,73
|
50,43
|
| 26/01/2026 |
2.647.318 |
-0,26%
|
51,30
|
50,48
|
51,60
|
50,86
|
| 23/01/2026 |
2.233.085 |
-1,07%
|
51,94
|
50,575
|
52,06
|
50,99
|
| 22/01/2026 |
3.121.322 |
-0,54%
|
52,09
|
51,28
|
52,905
|
51,54
|
| 21/01/2026 |
3.589.910 |
6,06%
|
49,2481
|
49,1936
|
52,3299
|
51,82
|
| 20/01/2026 |
2.661.590 |
-4,03%
|
49,3785
|
48,3807
|
51,42
|
48,86
|
| 16/01/2026 |
2.149.481 |
0,06%
|
50,9922
|
49,99
|
51,06
|
50,91
|
| 15/01/2026 |
3.196.589 |
-2,15%
|
51,70
|
50,36
|
52,00
|
50,88
|
| 14/01/2026 |
5.702.566 |
6,84%
|
47,8798
|
47,8798
|
52,43
|
52,00
|
| 13/01/2026 |
1.975.867 |
0,98%
|
48,47
|
48,24
|
49,17
|
48,67
|
| 12/01/2026 |
2.429.969 |
-1,05%
|
48,58
|
47,76
|
49,08
|
48,20
|
| 09/01/2026 |
3.013.813 |
2,25%
|
48,45
|
46,64
|
48,83
|
48,71
|
| 08/01/2026 |
3.820.190 |
6,08%
|
44,8311
|
44,375
|
48,43
|
47,64
|
| 07/01/2026 |
2.077.759 |
-2,79%
|
45,9894
|
44,31
|
46,1794
|
44,91
|
| 06/01/2026 |
2.390.321 |
1,34%
|
45,6189
|
45,0752
|
46,8665
|
46,20
|
| 05/01/2026 |
3.379.319 |
2,70%
|
44,5481
|
44,25
|
46,34
|
45,59
|
| 02/01/2026 |
2.084.559 |
2,52%
|
43,60
|
43,27
|
46,00
|
44,39
|
| 31/12/2025 |
1.433.059 |
-0,83%
|
43,69
|
43,2244
|
43,87
|
43,30
|
| 30/12/2025 |
2.403.646 |
0,48%
|
43,1255
|
43,01
|
43,84
|
43,29
|
| 29/12/2025 |
2.312.084 |
0,46%
|
43,15
|
42,61
|
43,555
|
43,45
|
| 26/12/2025 |
1.559.606 |
0,89%
|
42,85
|
42,81
|
43,41
|
43,25
|
| 24/12/2025 |
958.152 |
0,56%
|
42,879
|
42,50
|
43,19
|
42,87
|
| 23/12/2025 |
2.694.892 |
-2,18%
|
43,85
|
42,53
|
43,85
|
42,65
|
| 22/12/2025 |
2.331.757 |
1,18%
|
43,3004
|
42,995
|
43,9125
|
43,60
|
| 19/12/2025 |
2.529.442 |
0,07%
|
42,66
|
42,51
|
43,39
|
43,09
|
| 18/12/2025 |
2.355.824 |
-1,60%
|
43,29
|
42,72
|
43,5425
|
43,06
|
| 17/12/2025 |
3.281.408 |
1,82%
|
43,20
|
42,975
|
44,385
|
43,76
|
| 16/12/2025 |
3.187.802 |
-0,83%
|
43,02
|
42,03
|
43,17
|
42,98
|
| 15/12/2025 |
3.874.239 |
-2,37%
|
43,821
|
42,27
|
44,02
|
43,34
|
