LyondellBasell Industries NV Class A (LYB)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/09/2026 |
1.202.059 |
1,27%
|
59,51
|
59,32
|
60,64
|
59,99
|
| 22/09/2026 |
1.582.616 |
-1,68%
|
59,4955
|
59,05
|
60,65
|
59,24
|
| 21/09/2026 |
1.362.801 |
-2,71%
|
61,70
|
60,20
|
61,90
|
60,24
|
| 18/09/2026 |
2.030.127 |
-3,50%
|
64,98
|
61,69
|
64,98
|
61,93
|
| 17/09/2026 |
976.417 |
-1,06%
|
64,38
|
63,52
|
64,69
|
64,25
|
| 16/09/2026 |
1.419.557 |
-0,74%
|
65,40
|
63,52
|
65,51
|
64,90
|
| 15/09/2026 |
1.267.336 |
4,26%
|
62,94
|
62,94
|
65,47
|
65,43
|
| 14/09/2026 |
1.690.938 |
-1,46%
|
64,36
|
62,41
|
65,43
|
62,75
|
| 11/09/2026 |
1.422.981 |
-0,92%
|
64,30
|
63,4352
|
65,75
|
63,69
|
| 10/09/2026 |
1.335.612 |
-0,28%
|
64,67
|
64,26
|
66,10
|
64,30
|
| 09/09/2026 |
1.147.125 |
-0,10%
|
65,50
|
63,84
|
65,642
|
64,51
|
| 08/09/2026 |
1.647.482 |
1,72%
|
64,02
|
64,02
|
65,86
|
64,59
|
| 04/09/2026 |
1.160.121 |
-1,90%
|
64,14
|
62,91
|
65,21
|
63,52
|
| 03/09/2026 |
977.120 |
-2,76%
|
66,50
|
64,63
|
67,50
|
64,76
|
| 02/09/2026 |
1.264.716 |
2,20%
|
65,50
|
64,63
|
67,46
|
66,57
|
| 01/09/2026 |
1.154.727 |
-0,03%
|
65,98
|
64,51
|
66,45
|
65,17
|
| 31/08/2026 |
985.447 |
2,30%
|
64,61
|
64,27
|
65,95
|
65,08
|
| 28/08/2026 |
1.171.391 |
1,00%
|
63,4482
|
62,50
|
64,37
|
63,67
|
| 27/08/2026 |
1.302.383 |
0,69%
|
62,56
|
61,89
|
63,725
|
63,06
|
| 26/08/2026 |
1.274.423 |
0,11%
|
62,30
|
61,48
|
62,83
|
62,62
|
| 25/08/2026 |
1.607.622 |
-4,02%
|
63,50
|
62,46
|
64,40
|
62,55
|
| 24/08/2026 |
1.292.657 |
-2,44%
|
67,28
|
64,83
|
67,28
|
65,20
|
| 21/08/2026 |
1.224.636 |
-0,83%
|
68,6764
|
66,84
|
69,24
|
66,84
|
| 20/08/2026 |
1.865.503 |
3,09%
|
67,78
|
66,17
|
68,985
|
68,10
|
| 19/08/2026 |
1.896.630 |
1,02%
|
65,53
|
65,32
|
67,76
|
66,06
|
| 18/08/2026 |
1.356.496 |
0,83%
|
64,545
|
64,30
|
65,33
|
65,33
|
| 17/08/2026 |
1.920.858 |
1,55%
|
63,94
|
63,455
|
65,31
|
64,735
|
| 14/08/2026 |
774.457 |
2,18%
|
62,98
|
62,98
|
64,20
|
63,76
|
| 13/08/2026 |
2.965.002 |
-0,64%
|
62,31
|
61,90
|
62,80
|
62,40
|
| 12/08/2026 |
1.394.574 |
-1,91%
|
63,56
|
62,60
|
63,75
|
62,80
|
| 11/08/2026 |
1.508.155 |
2,23%
|
62,25
|
62,25
|
64,38
|
63,98
|
| 10/08/2026 |
1.590.593 |
5,05%
|
60,16
|
60,07
|
62,65
|
62,65
|
| 07/08/2026 |
1.810.684 |
-3,11%
|
61,36
|
59,21
|
61,36
|
59,59
|
| 06/08/2026 |
2.142.996 |
3,98%
|
60,29
|
59,735
|
61,98
|
61,44
|
| 05/08/2026 |
1.775.928 |
-3,29%
|
61,98
|
58,95
|
61,98
|
59,03
|
| 04/08/2026 |
1.574.126 |
1,01%
|
59,50
|
57,94
|
61,37
|
61,11
|
| 03/08/2026 |
3.019.497 |
-2,38%
|
62,50
|
60,54
|
62,9897
|
60,62
|
| 31/07/2026 |
1.907.707 |
2,76%
|
60,08
|
61,30
|
62,76
|
62,08
|
| 30/07/2026 |
1.951.937 |
0,00%
|
58,97
|
58,97
|
60,515
|
60,44
|
| 29/07/2026 |
2.558.078 |
3,97%
|
60,17
|
59,48
|
61,02
|
60,49
|
| 28/07/2026 |
2.596.256 |
-0,55%
|
59,11
|
58,22
|
60,59
|
58,22
|
| 27/07/2026 |
2.261.471 |
-2,68%
|
58,30
|
57,84
|
59,20
|
58,62
|
| 24/07/2026 |
2.369.180 |
-2,33%
|
61,56
|
60,25
|
61,95
|
60,32
|
| 23/07/2026 |
2.434.100 |
-0,95%
|
64,50
|
61,45
|
65,00
|
61,72
|
| 22/07/2026 |
1.939.676 |
1,85%
|
62,00
|
62,00
|
63,28
|
62,32
|
| 21/07/2026 |
1.494.253 |
0,71%
|
60,74
|
60,63
|
62,43
|
61,19
|
| 20/07/2026 |
2.147.653 |
2,65%
|
58,6287
|
58,09
|
60,92
|
60,73
|
| 17/07/2026 |
1.866.980 |
2,47%
|
58,75
|
58,67
|
60,17
|
59,17
|
| 16/07/2026 |
1.898.881 |
-0,35%
|
58,08
|
57,695
|
59,285
|
57,80
|
| 15/07/2026 |
2.050.962 |
-0,94%
|
58,04
|
57,375
|
59,07
|
58,00
|
| 14/07/2026 |
1.546.129 |
0,40%
|
59,308
|
57,76
|
59,57
|
58,55
|
| 13/07/2026 |
2.431.351 |
3,51%
|
57,74
|
57,41
|
59,14
|
58,32
|
| 10/07/2026 |
2.376.540 |
1,75%
|
55,39
|
55,01
|
56,735
|
56,35
|
| 09/07/2026 |
2.574.397 |
-0,49%
|
56,13
|
53,7401
|
56,13
|
55,39
|
| 08/07/2026 |
3.682.990 |
2,02%
|
56,19
|
55,57
|
57,42
|
55,72
|
| 07/07/2026 |
3.075.140 |
2,95%
|
53,32
|
52,93
|
54,76
|
54,60
|
| 06/07/2026 |
1.680.146 |
-0,83%
|
53,32
|
52,19
|
53,49
|
52,97
|
| 02/07/2026 |
1.954.299 |
1,54%
|
52,68
|
52,61
|
54,44
|
53,36
|
| 01/07/2026 |
2.334.923 |
-0,16%
|
52,8502
|
51,60
|
53,42
|
52,58
|
| 30/06/2026 |
2.859.019 |
-1,81%
|
53,85
|
52,345
|
54,4093
|
52,65
|
| 29/06/2026 |
2.807.354 |
-3,69%
|
56,57
|
53,32
|
56,57
|
53,62
|
| 26/06/2026 |
2.279.532 |
-0,25%
|
55,0487
|
55,02
|
56,02
|
55,73
|
| 25/06/2026 |
2.985.274 |
-0,47%
|
55,00
|
54,33
|
56,1753
|
55,84
|
| 24/06/2026 |
3.624.282 |
-2,57%
|
56,6994
|
55,16
|
57,87
|
56,12
|
| 23/06/2026 |
2.165.445 |
-1,62%
|
58,70
|
57,485
|
58,70
|
57,60
|
| 18/06/2026 |
2.343.589 |
-2,95%
|
61,19
|
58,52
|
61,79
|
58,52
|
| 17/06/2026 |
2.318.039 |
-1,30%
|
62,36
|
61,61
|
64,36
|
61,81
|
| 16/06/2026 |
2.322.462 |
-1,33%
|
62,50
|
61,75
|
63,60
|
62,59
|
| 15/06/2026 |
2.869.795 |
-2,06%
|
62,96
|
60,85
|
63,84
|
63,30
|
| 12/06/2026 |
3.142.645 |
1,75%
|
63,2475
|
62,62
|
64,93
|
64,58
|
| 11/06/2026 |
3.402.414 |
-2,73%
|
65,36
|
63,1975
|
67,68
|
63,47
|
| 10/06/2026 |
2.764.270 |
2,45%
|
64,51
|
63,11
|
65,94
|
65,15
|
| 09/06/2026 |
2.767.816 |
-1,44%
|
63,5806
|
62,02
|
64,48
|
63,64
|
| 08/06/2026 |
1.700.790 |
-0,16%
|
64,56
|
63,68
|
65,05
|
64,43
|
| 05/06/2026 |
1.798.114 |
-2,46%
|
65,75
|
64,2004
|
67,00
|
64,50
|
| 04/06/2026 |
2.408.612 |
-1,56%
|
67,4365
|
65,74
|
67,4365
|
66,18
|
| 03/06/2026 |
2.311.768 |
0,03%
|
67,76
|
67,00
|
68,48
|
67,30
|
| 02/06/2026 |
1.333.895 |
0,19%
|
67,00
|
65,95
|
67,78
|
67,31
|
| 01/06/2026 |
2.067.500 |
1,79%
|
67,00
|
66,72
|
68,33
|
67,14
|
| 29/05/2026 |
2.216.423 |
-2,53%
|
67,51
|
65,96
|
68,46
|
65,96
|
| 28/05/2026 |
1.651.184 |
1,01%
|
68,91
|
68,08
|
69,87
|
68,35
|
| 27/05/2026 |
2.246.881 |
-1,94%
|
67,26
|
67,13
|
68,72
|
67,67
|
| 26/05/2026 |
2.123.325 |
-0,98%
|
69,03
|
68,63
|
70,7499
|
69,01
|
| 22/05/2026 |
3.190.464 |
-0,51%
|
70,14
|
69,11
|
71,05
|
69,72
|
| 21/05/2026 |
2.126.863 |
-1,71%
|
71,90
|
69,37
|
72,80
|
70,08
|
| 20/05/2026 |
2.225.464 |
-2,38%
|
71,595
|
70,45
|
73,42
|
71,30
|
| 19/05/2026 |
1.452.050 |
-1,44%
|
74,00
|
71,89
|
74,99
|
73,04
|
| 18/05/2026 |
1.516.187 |
-1,24%
|
73,84
|
72,12
|
74,51
|
74,13
|
| 15/05/2026 |
1.539.155 |
1,79%
|
73,01
|
73,01
|
75,28
|
75,06
|
| 14/05/2026 |
1.491.217 |
-0,64%
|
73,3242
|
72,72
|
73,97
|
73,27
|
| 13/05/2026 |
1.895.601 |
-0,77%
|
74,75
|
73,59
|
75,25
|
73,74
|
| 12/05/2026 |
1.808.011 |
0,97%
|
74,00
|
73,01
|
75,285
|
74,31
|
| 11/05/2026 |
2.119.776 |
2,47%
|
72,76
|
71,92
|
73,76
|
73,53
|
| 08/05/2026 |
1.681.547 |
0,37%
|
71,95
|
70,76
|
72,88
|
71,76
|
| 07/05/2026 |
4.062.136 |
-2,67%
|
71,96
|
70,23
|
72,50
|
71,51
|
| 06/05/2026 |
3.684.157 |
-5,46%
|
74,72
|
71,545
|
74,72
|
73,48
|
| 05/05/2026 |
2.577.211 |
2,26%
|
76,09
|
75,32
|
78,43
|
77,76
|
| 04/05/2026 |
4.225.130 |
1,36%
|
75,69
|
73,85
|
77,04
|
76,04
|
| 01/05/2026 |
4.372.259 |
0,52%
|
73,5003
|
70,90
|
76,20
|
74,99
|
| 30/04/2026 |
4.812.694 |
1,93%
|
72,70
|
72,08
|
75,24
|
74,60
|
