LyondellBasell Industries NV Class A (LYB)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 12/12/2025 |
2.112.437 |
-1,60%
|
45,11
|
44,355
|
45,53
|
44,39
|
| 11/12/2025 |
2.966.058 |
-0,27%
|
44,88
|
44,60
|
46,34
|
45,11
|
| 10/12/2025 |
2.836.277 |
5,73%
|
42,86
|
42,8005
|
45,38
|
45,23
|
| 09/12/2025 |
3.304.817 |
1,18%
|
42,435
|
42,3201
|
44,60
|
42,78
|
| 08/12/2025 |
3.885.543 |
-2,47%
|
43,479
|
42,16
|
43,765
|
42,28
|
| 05/12/2025 |
3.499.905 |
0,44%
|
43,50
|
43,17
|
44,81
|
43,35
|
| 04/12/2025 |
4.914.257 |
-6,24%
|
46,18
|
42,92
|
46,21
|
43,16
|
| 03/12/2025 |
4.115.787 |
-3,66%
|
47,85
|
45,95
|
48,5312
|
46,03
|
| 02/12/2025 |
3.125.463 |
-0,29%
|
48,02
|
45,44
|
48,375
|
47,78
|
| 01/12/2025 |
3.080.677 |
0,66%
|
47,25
|
47,15
|
50,11
|
47,92
|
| 28/11/2025 |
1.639.347 |
2,11%
|
48,5778
|
47,62
|
49,5047
|
47,62
|
| 26/11/2025 |
2.728.580 |
3,00%
|
47,1652
|
47,07
|
48,90
|
48,42
|
| 25/11/2025 |
2.987.098 |
3,64%
|
45,621
|
45,62
|
47,24
|
47,01
|
| 24/11/2025 |
2.559.309 |
1,25%
|
45,07
|
44,34
|
45,625
|
45,36
|
| 21/11/2025 |
3.385.606 |
5,25%
|
43,02
|
43,02
|
45,73
|
44,80
|
| 20/11/2025 |
3.164.150 |
-0,49%
|
43,15
|
42,49
|
43,80
|
42,55
|
| 19/11/2025 |
2.198.883 |
-2,22%
|
43,80
|
42,48
|
43,80
|
42,76
|
| 18/11/2025 |
2.056.476 |
0,40%
|
43,37
|
42,78
|
44,045
|
43,74
|
| 17/11/2025 |
2.383.522 |
-3,87%
|
45,34
|
43,40
|
45,631
|
43,56
|
| 14/11/2025 |
2.452.860 |
-0,48%
|
44,90
|
44,37
|
45,46
|
45,30
|
| 13/11/2025 |
3.242.082 |
5,13%
|
43,27
|
43,27
|
45,67
|
45,52
|
| 12/11/2025 |
1.911.931 |
-1,16%
|
44,02
|
43,14
|
44,1801
|
43,31
|
| 11/11/2025 |
2.506.829 |
2,46%
|
42,77
|
42,77
|
44,04
|
43,82
|
| 10/11/2025 |
3.437.419 |
-0,58%
|
43,26
|
41,58
|
43,505
|
42,77
|
| 07/11/2025 |
3.192.193 |
1,22%
|
42,45
|
42,26
|
43,42
|
43,02
|
| 06/11/2025 |
3.528.885 |
-3,66%
|
44,2188
|
42,325
|
44,33
|
42,38
|
| 05/11/2025 |
2.477.152 |
-1,02%
|
44,67
|
43,97
|
45,19
|
43,97
|
| 04/11/2025 |
3.356.043 |
-3,97%
|
45,7017
|
44,415
|
45,80
|
44,44
|
| 03/11/2025 |
2.920.254 |
-0,32%
|
46,51
|
45,21
|
46,84
|
46,27
|
| 31/10/2025 |
4.664.077 |
2,79%
|
47,42
|
45,31
|
48,00
|
46,42
|
| 30/10/2025 |
3.720.854 |
-3,30%
|
45,99
|
45,16
|
46,27
|
45,20
|
| 29/10/2025 |
3.318.872 |
-1,89%
|
47,73
|
46,105
|
48,17
|
46,71
|
| 28/10/2025 |
1.994.120 |
-3,02%
|
49,09
|
47,05
|
49,21
|
47,61
|
| 27/10/2025 |
2.410.174 |
3,15%
|
48,00
|
47,89
|
49,11
|
49,09
|
| 24/10/2025 |
2.308.282 |
1,67%
|
47,23
|
47,055
|
47,86
|
47,59
|
| 23/10/2025 |
4.031.736 |
3,94%
|
47,15
|
45,99
|
47,49
|
46,81
|
| 22/10/2025 |
1.793.582 |
-0,02%
|
45,50
|
44,95
|
45,92
|
45,20
|
| 21/10/2025 |
2.920.855 |
-1,14%
|
45,65
|
45,045
|
45,9675
|
45,21
|
| 20/10/2025 |
2.176.282 |
-1,23%
|
46,4832
|
45,305
|
46,59
|
45,62
|
| 17/10/2025 |
1.945.607 |
1,40%
|
45,97
|
45,57
|
46,50
|
46,19
|
| 16/10/2025 |
1.988.073 |
-1,93%
|
46,91
|
45,30
|
47,10
|
45,86
|
| 15/10/2025 |
1.209.306 |
0,21%
|
47,02
|
46,34
|
47,65
|
46,76
|
| 14/10/2025 |
2.206.162 |
0,82%
|
45,69
|
45,07
|
46,93
|
46,66
|
| 13/10/2025 |
2.574.416 |
3,03%
|
46,00
|
45,475
|
46,6912
|
46,27
|
| 10/10/2025 |
3.498.491 |
-5,71%
|
47,75
|
44,91
|
47,99
|
44,91
|
| 09/10/2025 |
2.617.058 |
-2,10%
|
48,75
|
47,3107
|
48,99
|
47,67
|
