LyondellBasell Industries NV Class A (LYB)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/12/2024 |
1.597.525 |
0,86%
|
74,76
|
71,51
|
74,46
|
73,50
|
| 19/12/2024 |
2.237.235 |
-2,45%
|
75,36
|
72,96
|
75,4681
|
72,97
|
| 18/12/2024 |
0 |
-0,85%
|
75,36
|
74,77
|
76,82
|
74,80
|
| 17/12/2024 |
1.518.231 |
1,02%
|
74,99
|
75,00
|
76,35
|
75,44
|
| 16/12/2024 |
1.708.552 |
-1,31%
|
74,99
|
74,60
|
76,14
|
74,68
|
| 13/12/2024 |
1.355.861 |
-0,67%
|
76,115
|
74,92
|
76,18
|
75,67
|
| 12/12/2024 |
1.372.339 |
-0,35%
|
76,115
|
76,00
|
77,15
|
76,18
|
| 11/12/2024 |
1.406.625 |
-1,53%
|
76,89
|
76,32
|
77,633
|
76,45
|
| 10/12/2024 |
2.109.476 |
0,43%
|
77,375
|
76,15
|
78,445
|
77,64
|
| 09/12/2024 |
1.872.686 |
1,22%
|
77,375
|
76,80
|
78,87
|
77,31
|
| 06/12/2024 |
2.547.003 |
-1,32%
|
77,62
|
75,9914
|
77,97
|
76,39
|
| 05/12/2024 |
2.759.914 |
-0,69%
|
78,00
|
76,22
|
78,0999
|
77,41
|
| 04/12/2024 |
3.133.171 |
-3,50%
|
82,13
|
77,38
|
79,1799
|
77,95
|
| 03/12/2024 |
1.121.166 |
-1,56%
|
82,13
|
80,62
|
82,2569
|
80,78
|
| 02/12/2024 |
829.926 |
0,06%
|
81,77
|
81,06
|
82,325
|
82,05
|
| 29/11/2024 |
839.043 |
1,13%
|
83,07
|
82,00
|
84,23
|
82,00
|
| 27/11/2024 |
1.004.216 |
1,10%
|
83,87
|
81,61
|
83,93
|
83,04
|
| 26/11/2024 |
1.552.995 |
-2,28%
|
84,78
|
81,61
|
86,39
|
82,14
|
| 25/11/2024 |
1.708.442 |
0,23%
|
84,74
|
83,88
|
86,39
|
84,06
|
| 22/11/2024 |
951.317 |
1,29%
|
82,49
|
82,15
|
84,25
|
83,87
|
| 21/11/2024 |
1.255.884 |
0,39%
|
82,27
|
81,45
|
83,23
|
82,80
|
| 20/11/2024 |
880.160 |
0,34%
|
82,645
|
81,45
|
82,74
|
82,48
|
| 19/11/2024 |
1.327.103 |
-1,20%
|
82,95
|
81,91
|
83,465
|
82,20
|
| 18/11/2024 |
803.440 |
0,67%
|
82,77
|
82,76
|
83,465
|
83,20
|
| 15/11/2024 |
962.599 |
0,11%
|
83,75
|
82,20
|
83,725
|
82,65
|
| 14/11/2024 |
940.803 |
-1,06%
|
83,63
|
82,20
|
84,00
|
82,56
|
| 13/11/2024 |
696.010 |
-0,19%
|
84,79
|
83,0208
|
85,11
|
83,44
|
| 12/11/2024 |
941.902 |
-1,61%
|
84,79
|
83,48
|
85,79
|
83,60
|
| 11/11/2024 |
777.357 |
3,03%
|
86,01
|
84,705
|
87,88
|
84,97
|
| 08/11/2024 |
1.734.329 |
-2,33%
|
86,825
|
84,49
|
87,56
|
85,30
|
| 07/11/2024 |
1.092.811 |
1,04%
|
86,82
|
85,47
|
88,12
|
87,33
|
| 06/11/2024 |
1.952.048 |
1,24%
|
87,31
|
83,36
|
88,12
|
86,43
|
| 05/11/2024 |
1.717.398 |
%
|
85,86
|
83,36
|
85,395
|
85,37
|
| 04/11/2024 |
1.728.004 |
%
|
85,86
|
84,035
|
86,29
|
84,19
|
| 01/11/2024 |
1.244.805 |
%
|
87,29
|
85,64
|
88,79
|
86,56
|
| 31/10/2024 |
1.709.103 |
%
|
87,10
|
86,85
|
87,65
|
86,85
|
| 30/10/2024 |
892.791 |
%
|
87,10
|
86,76
|
88,16
|
87,15
|
| 29/10/2024 |
889.046 |
%
|
87,49
|
86,945
|
87,58
|
87,18
|
| 28/10/2024 |
861.556 |
%
|
87,38
|
86,87
|
87,84
|
87,72
|
| 25/10/2024 |
1.101.121 |
%
|
88,23
|
87,41
|
88,5543
|
87,50
|
| 24/10/2024 |
830.670 |
%
|
89,36
|
87,84
|
89,42
|
88,49
|
| 23/10/2024 |
808.864 |
%
|
91,77
|
88,185
|
89,1515
|
88,87
|
| 22/10/2024 |
766.245 |
%
|
91,77
|
88,66
|
89,8899
|
89,51
|
| 21/10/2024 |
956.255 |
%
|
91,77
|
89,60
|
92,57
|
89,74
|
| 18/10/2024 |
725.739 |
%
|
92,07
|
90,81
|
91,93
|
91,49
|
| 17/10/2024 |
897.126 |
%
|
92,12
|
91,11
|
92,46
|
91,59
|
| 16/10/2024 |
861.228 |
%
|
92,11
|
91,665
|
93,03
|
91,92
|
| 15/10/2024 |
1.072.525 |
%
|
92,85
|
91,77
|
93,095
|
92,07
|
| 14/10/2024 |
748.677 |
%
|
94,74
|
92,92
|
93,795
|
93,44
|
| 11/10/2024 |
757.934 |
%
|
94,74
|
93,77
|
95,27
|
93,79
|
| 10/10/2024 |
707.143 |
%
|
94,04
|
93,86
|
95,25
|
94,66
|
| 09/10/2024 |
647.938 |
%
|
94,04
|
93,95
|
94,8205
|
94,27
|
| 08/10/2024 |
995.694 |
%
|
94,52
|
93,70
|
94,55
|
94,10
|
| 07/10/2024 |
737.787 |
%
|
95,89
|
95,155
|
96,52
|
95,39
|
| 04/10/2024 |
917.708 |
%
|
95,89
|
95,73
|
96,805
|
96,75
|
| 03/10/2024 |
1.021.877 |
%
|
95,205
|
94,18
|
95,33
|
94,87
|
| 02/10/2024 |
879.261 |
%
|
96,695
|
95,185
|
96,605
|
95,28
|
| 01/10/2024 |
1.138.675 |
%
|
96,695
|
95,491
|
96,45
|
95,81
|
| 30/09/2024 |
758.760 |
%
|
96,695
|
95,33
|
97,395
|
95,90
|
| 27/09/2024 |
1.090.859 |
%
|
96,92
|
96,245
|
97,59
|
96,43
|
| 26/09/2024 |
1.153.683 |
%
|
96,25
|
95,30
|
96,345
|
96,11
|
| 25/09/2024 |
960.290 |
%
|
96,25
|
94,52
|
96,38
|
94,86
|
| 24/09/2024 |
1.008.709 |
%
|
94,93
|
94,71
|
96,485
|
96,10
|
| 23/09/2024 |
1.404.244 |
%
|
95,40
|
93,37
|
95,22
|
93,60
|
| 20/09/2024 |
1.582.095 |
%
|
95,40
|
93,12
|
94,9999
|
94,04
|
| 19/09/2024 |
1.473.986 |
%
|
95,33
|
94,51
|
96,72
|
96,09
|
| 18/09/2024 |
1.264.781 |
%
|
95,14
|
93,84
|
95,67
|
93,94
|
| 17/09/2024 |
542.299 |
%
|
94,355
|
94,26
|
95,665
|
94,99
|
| 16/09/2024 |
666.987 |
%
|
93,74
|
93,37
|
94,80
|
94,08
|
| 13/09/2024 |
1.193.387 |
%
|
94,49
|
93,04
|
94,80
|
93,18
|
| 12/09/2024 |
605.148 |
%
|
93,935
|
92,545
|
94,20
|
93,86
|
| 11/09/2024 |
843.909 |
%
|
93,87
|
92,145
|
94,22
|
93,96
|
| 10/09/2024 |
865.006 |
%
|
93,71
|
93,43
|
94,82
|
93,79
|
| 09/09/2024 |
842.258 |
%
|
93,71
|
93,58
|
95,36
|
94,78
|
| 06/09/2024 |
813.039 |
%
|
94,195
|
92,82
|
94,80
|
93,49
|
| 05/09/2024 |
637.009 |
%
|
96,04
|
93,695
|
95,135
|
94,21
|
| 04/09/2024 |
782.400 |
%
|
96,04
|
94,71
|
96,40
|
94,87
|
| 03/09/2024 |
759.834 |
%
|
97,84
|
95,24
|
97,84
|
95,72
|
| 30/08/2024 |
931.758 |
%
|
96,93
|
97,42
|
98,92
|
98,70
|
| 29/08/2024 |
524.139 |
%
|
96,93
|
97,115
|
99,02
|
98,17
|
| 28/08/2024 |
596.392 |
%
|
96,93
|
96,64
|
97,81
|
97,72
|
| 27/08/2024 |
602.251 |
%
|
97,91
|
97,13
|
97,9399
|
97,71
|
| 26/08/2024 |
673.780 |
%
|
97,91
|
97,5347
|
99,36
|
97,87
|
| 23/08/2024 |
1.107.494 |
%
|
96,90
|
96,86
|
98,5275
|
98,29
|
| 22/08/2024 |
1.282.469 |
%
|
97,29
|
96,06
|
97,19
|
96,34
|
| 21/08/2024 |
524.677 |
%
|
97,29
|
96,67
|
97,51
|
96,91
|
| 20/08/2024 |
825.464 |
%
|
96,76
|
96,53
|
97,16
|
96,56
|
| 19/08/2024 |
792.785 |
%
|
97,50
|
96,7245
|
97,6999
|
96,96
|
| 16/08/2024 |
703.969 |
%
|
97,51
|
96,68
|
97,5955
|
97,075
|
| 15/08/2024 |
535.616 |
%
|
97,01
|
97,17
|
97,87
|
97,44
|
| 14/08/2024 |
410.206 |
%
|
97,01
|
95,88
|
97,50
|
96,19
|
| 13/08/2024 |
471.094 |
%
|
95,75
|
95,45
|
96,735
|
96,63
|
| 12/08/2024 |
445.430 |
%
|
97,43
|
95,43
|
97,32
|
95,74
|
| 09/08/2024 |
624.871 |
%
|
95,85
|
95,43
|
96,61
|
96,01
|
| 08/08/2024 |
595.694 |
%
|
95,21
|
95,43
|
96,61
|
96,20
|
| 07/08/2024 |
882.524 |
%
|
96,60
|
94,82
|
98,09
|
94,84
|
| 06/08/2024 |
1.020.971 |
%
|
93,95
|
93,89
|
97,11
|
95,56
|
| 05/08/2024 |
1.080.650 |
%
|
92,595
|
91,41
|
93,14
|
92,56
|
| 02/08/2024 |
1.184.881 |
%
|
99,81
|
93,2154
|
96,34
|
94,39
|
| 01/08/2024 |
744.214 |
%
|
99,81
|
97,21
|
100,26
|
98,14
|
