LyondellBasell Industries NV Class A (LYB)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 08/10/2025 |
1.722.337 |
-0,90%
|
49,34
|
48,54
|
49,55
|
48,69
|
| 07/10/2025 |
3.473.486 |
0,92%
|
48,88
|
48,07
|
49,60
|
49,13
|
| 06/10/2025 |
1.549.778 |
-1,60%
|
49,82
|
48,635
|
49,82
|
48,68
|
| 03/10/2025 |
1.401.227 |
0,28%
|
49,60
|
48,905
|
50,00
|
49,47
|
| 02/10/2025 |
3.025.530 |
1,88%
|
48,65
|
48,50
|
50,045
|
49,33
|
| 01/10/2025 |
2.287.368 |
-1,26%
|
48,80
|
48,0694
|
49,1096
|
48,42
|
| 30/09/2025 |
2.453.845 |
-0,13%
|
49,14
|
48,13
|
49,17
|
49,04
|
| 29/09/2025 |
3.350.293 |
-0,75%
|
50,12
|
48,575
|
50,12
|
49,08
|
| 26/09/2025 |
2.839.654 |
0,92%
|
49,35
|
49,195
|
50,565
|
49,45
|
| 25/09/2025 |
3.445.091 |
-4,64%
|
50,95
|
48,949
|
51,65
|
48,98
|
| 24/09/2025 |
2.279.616 |
1,99%
|
50,58
|
50,52
|
51,89
|
51,37
|
| 23/09/2025 |
3.017.932 |
-1,43%
|
51,22
|
50,35
|
51,76
|
50,37
|
| 22/09/2025 |
2.671.564 |
-1,81%
|
52,083
|
50,81
|
52,083
|
51,10
|
| 19/09/2025 |
2.377.342 |
-1,12%
|
52,75
|
51,645
|
52,90
|
52,01
|
| 18/09/2025 |
2.305.579 |
-1,62%
|
53,80
|
52,50
|
54,365
|
52,69
|
| 17/09/2025 |
4.095.092 |
1,79%
|
52,98
|
52,30
|
55,1704
|
53,52
|
| 16/09/2025 |
2.946.676 |
0,07%
|
52,88
|
52,51
|
53,69
|
52,65
|
| 15/09/2025 |
3.315.333 |
-4,78%
|
55,55
|
52,43
|
55,84
|
52,58
|
| 12/09/2025 |
2.578.607 |
-0,49%
|
55,25
|
54,83
|
56,10
|
55,22
|
| 11/09/2025 |
3.636.499 |
1,89%
|
54,98
|
54,185
|
55,81
|
55,47
|
| 10/09/2025 |
2.072.186 |
0,10%
|
54,56
|
53,94
|
55,04
|
54,40
|
| 09/09/2025 |
2.155.758 |
-0,38%
|
54,75
|
53,825
|
55,31
|
54,39
|
| 08/09/2025 |
2.247.781 |
-0,75%
|
55,47
|
52,68
|
55,47
|
54,63
|
| 05/09/2025 |
2.362.061 |
1,44%
|
54,36
|
53,89
|
56,2964
|
55,08
|
| 04/09/2025 |
2.752.255 |
0,20%
|
54,1462
|
52,93
|
54,73
|
54,30
|
| 03/09/2025 |
2.569.568 |
-2,96%
|
55,69
|
54,0684
|
55,9488
|
54,19
|
| 02/09/2025 |
2.872.935 |
-0,91%
|
55,575
|
54,63
|
56,03
|
55,84
|
| 29/08/2025 |
1.867.243 |
0,88%
|
55,76
|
55,76
|
57,39
|
56,35
|
| 28/08/2025 |
1.868.932 |
-0,76%
|
56,57
|
55,21
|
56,85
|
55,86
|
| 27/08/2025 |
1.776.330 |
-0,57%
|
56,6686
|
55,71
|
56,96
|
56,28
|
| 26/08/2025 |
1.490.870 |
-0,75%
|
56,68
|
56,30
|
57,25
|
56,60
|
| 25/08/2025 |
1.696.850 |
-0,61%
|
57,31
|
56,05
|
57,36
|
57,05
|
| 22/08/2025 |
3.634.522 |
5,95%
|
55,80
|
55,75
|
59,03
|
57,40
|
| 21/08/2025 |
2.322.034 |
0,25%
|
55,01
|
54,55
|
55,68
|
55,47
|
| 20/08/2025 |
2.527.440 |
2,80%
|
53,89
|
53,785
|
55,67
|
55,33
|
| 19/08/2025 |
1.821.747 |
1,64%
|
53,30
|
53,12
|
54,435
|
53,82
|
| 18/08/2025 |
1.869.426 |
-0,81%
|
53,50
|
52,795
|
53,6492
|
52,95
|
| 15/08/2025 |
1.506.828 |
0,13%
|
53,31
|
53,26
|
54,1625
|
53,38
|
| 14/08/2025 |
2.367.685 |
0,72%
|
52,5001
|
51,25
|
53,54
|
53,31
|
| 13/08/2025 |
2.661.563 |
5,29%
|
50,74
|
50,16
|
52,97
|
52,93
|
| 12/08/2025 |
2.798.684 |
3,99%
|
48,70
|
48,47
|
50,605
|
50,27
|
| 11/08/2025 |
4.126.785 |
-1,47%
|
49,40
|
47,55
|
50,1665
|
48,34
|
| 08/08/2025 |
2.107.531 |
-2,21%
|
50,57
|
48,90
|
50,57
|
49,06
|
| 07/08/2025 |
2.995.107 |
1,25%
|
50,15
|
49,44
|
51,485
|
50,17
|
| 06/08/2025 |
4.201.502 |
-4,68%
|
52,42
|
49,2657
|
52,88
|
49,55
|
| 05/08/2025 |
3.947.537 |
2,12%
|
51,32
|
50,97
|
52,72
|
51,98
|
| 04/08/2025 |
5.761.382 |
-4,73%
|
54,2485
|
50,77
|
54,72
|
50,90
|
| 01/08/2025 |
6.178.054 |
-7,79%
|
56,2102
|
53,40
|
57,59
|
53,42
|
| 31/07/2025 |
3.877.453 |
-1,47%
|
58,55
|
57,64
|
59,08
|
57,93
|
| 30/07/2025 |
3.769.821 |
-5,80%
|
63,05
|
58,62
|
63,05
|
58,85
|
| 29/07/2025 |
1.534.813 |
-0,64%
|
63,86
|
61,39
|
64,00
|
62,48
|
| 28/07/2025 |
2.928.848 |
-1,77%
|
64,06
|
62,50
|
64,39
|
62,88
|
| 25/07/2025 |
3.327.478 |
5,45%
|
63,43
|
59,785
|
64,195
|
64,01
|
| 24/07/2025 |
5.215.584 |
-8,58%
|
66,55
|
59,785
|
67,50
|
60,70
|
| 23/07/2025 |
1.928.502 |
2,77%
|
62,95
|
62,8432
|
67,50
|
67,22
|
| 22/07/2025 |
3.011.100 |
4,41%
|
63,77
|
62,595
|
66,05
|
65,41
|
| 21/07/2025 |
1.853.709 |
-0,89%
|
63,21
|
62,595
|
64,50
|
62,65
|
| 18/07/2025 |
1.233.104 |
-0,14%
|
62,18
|
62,0001
|
63,90
|
63,21
|
| 17/07/2025 |
1.310.706 |
1,41%
|
62,37
|
61,40
|
63,465
|
63,30
|
| 16/07/2025 |
1.159.474 |
-0,03%
|
63,68
|
61,40
|
64,00
|
62,42
|
| 15/07/2025 |
1.105.632 |
-0,95%
|
63,39
|
62,39
|
64,565
|
62,44
|
| 14/07/2025 |
1.999.736 |
-2,34%
|
64,45
|
62,66
|
64,565
|
63,04
|
| 11/07/2025 |
1.495.370 |
-1,18%
|
64,61
|
63,50
|
66,41
|
64,55
|
| 10/07/2025 |
1.392.277 |
0,74%
|
64,25
|
63,77
|
66,41
|
65,32
|
| 09/07/2025 |
2.113.704 |
1,79%
|
64,20
|
61,01
|
66,14
|
64,84
|
| 08/07/2025 |
2.071.347 |
4,89%
|
61,26
|
60,15
|
64,40
|
63,70
|
| 07/07/2025 |
1.668.722 |
-2,06%
|
61,56
|
60,15
|
62,01
|
60,73
|
| 04/07/2025 |
986.575 |
-0,11%
|
62,44
|
61,82
|
62,7774
|
62,01
|
| 03/07/2025 |
986.469 |
-0,14%
|
61,875
|
60,00
|
62,92
|
62,02
|
| 02/07/2025 |
2.129.972 |
2,22%
|
61,35
|
57,53
|
62,88
|
62,56
|
| 01/07/2025 |
2.750.485 |
5,77%
|
57,70
|
57,475
|
61,685
|
61,20
|
| 30/06/2025 |
2.189.185 |
-1,38%
|
59,40
|
57,475
|
59,40
|
57,86
|
| 27/06/2025 |
1.872.175 |
0,51%
|
58,00
|
57,76
|
59,48
|
58,67
|
| 26/06/2025 |
1.156.101 |
1,60%
|
58,145
|
57,345
|
58,5636
|
58,40
|
| 25/06/2025 |
1.628.339 |
-1,46%
|
57,80
|
57,345
|
58,48
|
57,48
|
| 24/06/2025 |
1.693.984 |
1,73%
|
57,98
|
56,72
|
58,50
|
58,33
|
| 23/06/2025 |
2.217.971 |
-1,71%
|
58,50
|
56,72
|
58,50
|
57,34
|
| 20/06/2025 |
1.889.960 |
-0,51%
|
59,08
|
57,765
|
59,895
|
58,34
|
| 18/06/2025 |
2.188.999 |
-1,59%
|
60,89
|
58,58
|
61,62
|
58,64
|
| 17/06/2025 |
2.233.640 |
-2,66%
|
60,76
|
58,51
|
61,62
|
59,59
|
| 16/06/2025 |
2.177.273 |
1,86%
|
61,00
|
58,51
|
61,29
|
61,22
|
| 13/06/2025 |
2.762.849 |
-0,05%
|
60,31
|
59,60
|
61,67
|
60,10
|
| 12/06/2025 |
2.247.915 |
-1,62%
|
60,98
|
59,76
|
61,21
|
60,13
|
| 11/06/2025 |
2.411.731 |
0,96%
|
59,205
|
59,01
|
61,25
|
61,12
|
| 10/06/2025 |
4.547.318 |
3,59%
|
58,99
|
57,15
|
61,25
|
60,58
|
| 09/06/2025 |
3.252.515 |
3,43%
|
56,61
|
56,61
|
59,31
|
58,48
|
| 06/06/2025 |
2.033.926 |
1,69%
|
56,45
|
55,45
|
57,00
|
56,54
|
| 05/06/2025 |
2.049.916 |
-0,73%
|
55,57
|
55,43
|
56,61
|
55,60
|
| 04/06/2025 |
1.778.055 |
0,56%
|
54,57
|
53,16
|
56,07
|
56,01
|
| 03/06/2025 |
1.962.049 |
2,31%
|
55,12
|
53,14
|
56,07
|
55,70
|
| 02/06/2025 |
2.605.333 |
-1,23%
|
55,13
|
53,925
|
55,315
|
54,44
|
| 30/05/2025 |
2.177.427 |
-1,91%
|
57,37
|
54,70
|
58,36
|
55,12
|
| 29/05/2025 |
2.067.219 |
0,95%
|
58,41
|
56,72
|
58,60
|
57,61
|
| 28/05/2025 |
2.538.471 |
-1,55%
|
58,65
|
56,985
|
58,65
|
57,07
|
| 27/05/2025 |
2.362.330 |
3,28%
|
57,15
|
57,15
|
58,10
|
57,97
|
| 23/05/2025 |
1.587.826 |
-0,36%
|
56,43
|
55,31
|
56,66
|
56,13
|
| 22/05/2025 |
1.508.252 |
-0,39%
|
58,255
|
55,56
|
58,255
|
56,33
|
| 21/05/2025 |
1.433.761 |
-3,37%
|
59,175
|
56,52
|
59,36
|
56,55
|
| 20/05/2025 |
1.445.118 |
-1,12%
|
58,70
|
58,215
|
59,50
|
58,52
|
| 19/05/2025 |
1.519.420 |
-0,99%
|
58,5801
|
58,215
|
59,66
|
59,18
|
