LyondellBasell Industries NV Class A (LYB)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 16/05/2025 |
3.160.013 |
2,31%
|
58,32
|
57,57
|
59,885
|
59,77
|
| 15/05/2025 |
1.479.919 |
-1,27%
|
60,06
|
57,57
|
60,155
|
58,42
|
| 14/05/2025 |
1.811.031 |
-1,94%
|
60,50
|
58,79
|
61,20
|
59,17
|
| 13/05/2025 |
1.792.208 |
-0,56%
|
61,18
|
59,9541
|
62,545
|
60,34
|
| 12/05/2025 |
2.194.475 |
6,59%
|
60,49
|
60,23
|
62,545
|
60,68
|
| 09/05/2025 |
2.200.380 |
-0,51%
|
56,15
|
56,06
|
58,47
|
56,93
|
| 08/05/2025 |
1.418.452 |
2,90%
|
56,45
|
55,16
|
58,69
|
57,22
|
| 07/05/2025 |
1.688.137 |
-0,50%
|
55,90
|
55,16
|
56,84
|
55,61
|
| 06/05/2025 |
1.710.243 |
-0,57%
|
57,68
|
55,8207
|
58,15
|
55,89
|
| 05/05/2025 |
1.964.389 |
-3,72%
|
57,95
|
56,10
|
58,15
|
56,21
|
| 02/05/2025 |
1.422.755 |
0,12%
|
58,115
|
57,845
|
59,46
|
58,38
|
| 01/05/2025 |
2.154.191 |
0,17%
|
57,88
|
57,19
|
59,04
|
58,31
|
| 30/04/2025 |
1.688.882 |
-1,10%
|
58,28
|
57,19
|
58,96
|
58,21
|
| 29/04/2025 |
2.367.504 |
0,19%
|
59,53
|
57,78
|
60,8505
|
58,83
|
| 28/04/2025 |
2.751.643 |
-1,21%
|
59,77
|
58,06
|
60,8505
|
58,72
|
| 25/04/2025 |
2.342.132 |
0,32%
|
58,27
|
57,05
|
59,88
|
59,44
|
| 24/04/2025 |
2.423.711 |
2,54%
|
60,01
|
57,57
|
61,0561
|
59,25
|
| 23/04/2025 |
1.596.899 |
-0,62%
|
57,33
|
57,07
|
61,0561
|
57,78
|
| 22/04/2025 |
1.877.805 |
3,27%
|
57,00
|
55,59
|
58,3176
|
58,14
|
| 21/04/2025 |
2.394.976 |
-0,83%
|
56,08
|
55,59
|
56,875
|
56,30
|
| 17/04/2025 |
2.320.573 |
1,48%
|
56,66
|
55,48
|
57,565
|
56,77
|
| 16/04/2025 |
2.234.515 |
-1,34%
|
57,07
|
55,48
|
57,69
|
55,94
|
| 15/04/2025 |
2.392.681 |
-1,31%
|
58,30
|
56,4603
|
57,53
|
56,70
|
| 14/04/2025 |
2.476.751 |
0,98%
|
58,30
|
55,95
|
58,53
|
57,45
|
| 11/04/2025 |
3.259.061 |
4,69%
|
54,20
|
52,80
|
56,98
|
56,89
|
| 10/04/2025 |
4.259.321 |
-9,53%
|
52,50
|
53,31
|
58,03
|
54,34
|
| 09/04/2025 |
6.349.578 |
12,32%
|
52,50
|
51,11
|
61,4475
|
59,83
|
| 08/04/2025 |
3.757.338 |
-6,04%
|
59,50
|
52,50
|
59,50
|
53,23
|
| 07/04/2025 |
3.924.367 |
-2,38%
|
60,62
|
54,11
|
59,67
|
56,60
|
| 04/04/2025 |
4.248.860 |
-8,54%
|
68,10
|
57,565
|
60,66
|
57,98
|
| 03/04/2025 |
3.709.181 |
-10,74%
|
68,10
|
62,92
|
68,245
|
63,11
|
| 02/04/2025 |
1.278.775 |
0,87%
|
69,555
|
69,32
|
70,83
|
70,65
|
| 01/04/2025 |
2.020.914 |
-0,51%
|
69,88
|
69,125
|
70,08
|
70,04
|
| 31/03/2025 |
1.771.132 |
0,83%
|
69,35
|
69,15
|
71,00
|
70,40
|
| 28/03/2025 |
1.347.513 |
-1,59%
|
71,19
|
69,7399
|
71,29
|
69,82
|
| 27/03/2025 |
2.028.183 |
-0,21%
|
70,46
|
70,125
|
71,38
|
70,95
|
| 26/03/2025 |
1.814.105 |
1,73%
|
69,85
|
69,83
|
71,12
|
71,06
|
| 25/03/2025 |
1.534.774 |
-2,93%
|
72,00
|
69,79
|
72,09
|
69,85
|
| 24/03/2025 |
1.877.366 |
0,57%
|
72,07
|
71,375
|
72,50
|
71,96
|
| 21/03/2025 |
2.322.849 |
-1,57%
|
72,08
|
70,76
|
72,65
|
71,55
|
| 20/03/2025 |
1.396.305 |
-1,32%
|
73,10
|
72,28
|
73,18
|
72,69
|
| 19/03/2025 |
1.215.158 |
-1,90%
|
75,07
|
73,365
|
75,33
|
73,66
|
| 18/03/2025 |
964.881 |
-0,17%
|
75,385
|
74,70
|
75,61
|
75,09
|
| 17/03/2025 |
1.305.856 |
1,35%
|
73,85
|
74,01
|
75,56
|
75,15
|
| 14/03/2025 |
905.143 |
2,12%
|
73,85
|
73,48
|
74,53
|
74,15
|
| 13/03/2025 |
1.293.552 |
0,58%
|
72,155
|
71,81
|
73,904
|
72,61
|
| 12/03/2025 |
1.535.986 |
-2,39%
|
73,80
|
71,98
|
76,9204
|
72,19
|
| 11/03/2025 |
1.936.370 |
-3,37%
|
76,86
|
73,1401
|
76,9204
|
73,96
|
| 07/03/2025 |
1.552.155 |
2,10%
|
75,40
|
75,29
|
77,715
|
76,54
|
| 06/03/2025 |
991.258 |
-0,39%
|
75,92
|
74,945
|
76,29
|
75,91
|
| 05/03/2025 |
1.437.751 |
3,73%
|
74,65
|
74,42
|
76,63
|
76,21
|
| 04/03/2025 |
2.401.436 |
0,08%
|
77,87
|
72,862
|
74,89
|
73,47
|
| 03/03/2025 |
1.525.404 |
-4,45%
|
76,12
|
73,36
|
77,695
|
73,41
|
| 28/02/2025 |
1.293.632 |
1,11%
|
75,73
|
76,0016
|
77,06
|
76,83
|
| 27/02/2025 |
770.287 |
-0,28%
|
75,73
|
74,66
|
76,73
|
75,99
|
| 26/02/2025 |
835.119 |
-1,84%
|
77,60
|
75,66
|
77,92
|
76,20
|
| 25/02/2025 |
1.427.110 |
0,41%
|
77,60
|
77,21
|
78,33
|
77,63
|
| 24/02/2025 |
782.771 |
0,45%
|
77,68
|
76,63
|
77,57
|
77,31
|
| 21/02/2025 |
971.481 |
-0,84%
|
77,415
|
76,62
|
78,07
|
76,965
|
| 20/02/2025 |
853.177 |
0,14%
|
77,415
|
77,29
|
78,15
|
77,61
|
| 19/02/2025 |
1.006.915 |
-0,92%
|
76,985
|
76,56
|
78,06
|
77,50
|
| 18/02/2025 |
1.074.389 |
1,98%
|
77,25
|
76,94
|
78,516
|
78,22
|
| 17/02/2025 |
435.959 |
0,00%
|
77,05
|
76,67
|
78,21
|
76,70
|
| 14/02/2025 |
788.810 |
0,60%
|
76,95
|
76,67
|
78,23
|
76,70
|
| 13/02/2025 |
954.964 |
0,46%
|
76,49
|
75,75
|
76,7153
|
76,24
|
| 12/02/2025 |
1.013.805 |
-0,69%
|
75,82
|
75,51
|
76,145
|
75,89
|
| 11/02/2025 |
1.943.260 |
0,77%
|
77,32
|
75,50
|
76,545
|
76,42
|
| 10/02/2025 |
1.168.934 |
-1,01%
|
78,03
|
75,51
|
77,42
|
75,84
|
| 07/02/2025 |
1.101.204 |
-1,47%
|
78,225
|
76,44
|
78,225
|
76,61
|
| 06/02/2025 |
1.070.667 |
0,99%
|
77,365
|
77,14
|
78,10
|
77,75
|
| 05/02/2025 |
1.613.955 |
-1,60%
|
76,93
|
76,80
|
77,99
|
76,99
|
| 04/02/2025 |
2.206.428 |
2,54%
|
74,88
|
76,845
|
78,965
|
78,24
|
| 03/02/2025 |
1.601.416 |
0,79%
|
74,88
|
73,28
|
76,48
|
76,30
|
| 31/01/2025 |
320.378 |
-0,44%
|
77,55
|
75,36
|
79,085
|
75,70
|
| 30/01/2025 |
1.815.655 |
-2,24%
|
77,65
|
74,35
|
77,73
|
76,12
|
| 29/01/2025 |
915.604 |
-0,58%
|
78,05
|
77,62
|
78,72
|
77,86
|
| 28/01/2025 |
915.403 |
-0,46%
|
77,89
|
78,045
|
79,3899
|
78,31
|
| 27/01/2025 |
1.300.724 |
1,69%
|
77,54
|
77,45
|
78,73
|
78,67
|
| 24/01/2025 |
838.171 |
0,00%
|
77,63
|
76,88
|
77,98
|
77,36
|
| 23/01/2025 |
2.141.968 |
0,36%
|
77,35
|
76,80
|
77,61
|
77,36
|
| 22/01/2025 |
925.689 |
-0,84%
|
77,47
|
77,08
|
78,03
|
77,08
|
| 21/01/2025 |
1.390.214 |
0,56%
|
77,81
|
77,39
|
78,49
|
77,73
|
| 20/01/2025 |
611.271 |
0,00%
|
77,14
|
76,895
|
77,69
|
77,30
|
| 17/01/2025 |
876.474 |
0,87%
|
76,04
|
76,895
|
77,7029
|
77,325
|
| 16/01/2025 |
1.437.551 |
0,72%
|
76,04
|
75,3901
|
76,905
|
76,63
|
| 15/01/2025 |
913.877 |
1,02%
|
75,16
|
75,77
|
76,39
|
76,08
|
| 14/01/2025 |
1.228.286 |
0,21%
|
72,70
|
74,71
|
75,65
|
75,31
|
| 13/01/2025 |
1.714.799 |
3,68%
|
72,25
|
72,5901
|
75,17
|
75,15
|
| 09/01/2025 |
932.739 |
-0,62%
|
73,15
|
72,21
|
73,375
|
72,48
|
| 08/01/2025 |
926.419 |
-1,18%
|
73,15
|
72,21
|
73,4399
|
73,4399
|
| 07/01/2025 |
1.361.362 |
0,05%
|
73,25
|
73,49
|
74,94
|
73,90
|
| 06/01/2025 |
1.558.501 |
1,50%
|
72,95
|
73,15
|
74,12
|
73,86
|
| 03/01/2025 |
1.624.221 |
-0,01%
|
72,925
|
72,21
|
73,30
|
72,77
|
| 02/01/2025 |
1.313.872 |
-2,01%
|
73,20
|
72,65
|
75,1623
|
72,78
|
| 31/12/2024 |
0 |
1,49%
|
73,20
|
73,07
|
74,52
|
74,27
|
| 30/12/2024 |
1.166.207 |
-1,30%
|
74,20
|
72,93
|
74,28
|
74,28
|
| 27/12/2024 |
845.204 |
-0,28%
|
73,90
|
73,93
|
75,02
|
74,14
|
| 26/12/2024 |
901.711 |
0,31%
|
73,90
|
73,82
|
74,81
|
74,35
|
| 24/12/2024 |
0 |
-0,27%
|
73,65
|
73,40
|
74,35
|
74,12
|
| 23/12/2024 |
1.604.339 |
0,69%
|
73,98
|
73,12
|
74,2204
|
74,01
|
