LyondellBasell Industries NV Class A (LYB)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 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
|
