LyondellBasell Industries NV Class A (LYB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,97%	100,435	100,22	101,01	100,91
17/05/2024	605.671	0,97%	100,435	100,22	101,01	100,91
16/05/2024	531.664	-0,33%	99,91	99,685	100,50	99,94
15/05/2024	632.816	-1,22%	101,68	99,935	101,94	100,28
14/05/2024	484.205	0,20%	101,68	101,21	101,94	101,52
13/05/2024	535.662	-0,05%	101,83	101,12	102,09	101,32
10/05/2024	684.993	-0,26%	102,33	101,07	102,435	101,37
09/05/2024	741.518	-0,54%	102,49	101,40	103,01	101,63
08/05/2024	1.714.262	0,72%	101,05	100,49	106,97	102,18
07/05/2024	1.261.105	1,71%	99,89	99,575	102,6099	101,45
06/05/2024	516.954	0,63%	99,89	99,25	100,49	99,74
03/05/2024	498.185	0,34%	99,31	98,915	99,75	99,12
02/05/2024	705.405	-0,74%	99,98	98,49	100,505	98,78
01/05/2024	953.076	-0,45%	101,20	99,01	100,7512	99,52
30/04/2024	850.556	-1,70%	101,20	99,86	101,42	99,97
29/04/2024	848.997	-0,42%	99,59	100,94	102,71	101,70
26/04/2024	1.236.527	2,46%	99,59	100,75	102,55	102,13
25/04/2024	814.530	-1,09%	99,59	99,21	100,995	99,68
24/04/2024	537.488	0,23%	99,59	99,75	100,81	100,78
23/04/2024	569.621	-0,04%	99,59	99,59	100,96	100,55
22/04/2024	708.115	-0,15%	100,73	99,645	101,13	100,59
19/04/2024	720.068	1,35%	99,74	99,17	100,82	100,74
18/04/2024	851.665	-0,30%	100,60	98,925	100,57	99,40
17/04/2024	858.622	0,56%	99,89	99,16	100,28	99,70
16/04/2024	602.948	-1,30%	102,25	98,7105	99,99	99,15
15/04/2024	587.315	-1,05%	102,25	99,62	102,62	100,46
12/04/2024	628.379	-1,34%	103,54	101,225	103,34	101,53
11/04/2024	492.802	-0,60%	103,54	102,62	103,75	102,91
10/04/2024	719.730	-1,17%	103,66	102,91	104,86	103,53
09/04/2024	412.402	0,90%	104,70	104,13	105,49	104,76
08/04/2024	732.104	-0,91%	104,99	103,675	105,26	103,83
05/04/2024	530.215	0,36%	104,465	103,6259	105,03	104,78
04/04/2024	854.524	-1,38%	103,75	104,00	106,69	104,40
03/04/2024	1.097.307	1,61%	103,75	104,865	106,14	105,86
02/04/2024	1.060.768	2,07%	103,75	102,91	104,35	104,18
01/04/2024	723.165	-0,21%	102,07	101,15	102,25	102,07
28/03/2024	803.997	-0,65%	101,63	102,13	103,30	102,28
27/03/2024	1.242.814	1,79%	101,63	101,54	102,97	102,95
26/03/2024	1.447.585	0,64%	102,13	100,71	101,96	101,13
25/03/2024	713.267	-0,49%	101,15	100,285	101,24	100,49
22/03/2024	445.884	-0,27%	101,60	100,635	101,77	100,98
21/03/2024	684.019	-1,02%	102,55	100,93	102,63	101,25
20/03/2024	1.821.916	2,46%	99,20	99,00	102,49	102,29
19/03/2024	1.052.048	-0,02%	100,52	99,14	99,93	99,83
18/03/2024	1.088.065	-0,06%	100,52	99,785	101,138	99,85
15/03/2024	1.239.600	-0,09%	99,76	99,50	101,2599	99,91
14/03/2024	968.231	-1,68%	100,97	99,31	101,35	100,00
13/03/2024	1.644.410	1,17%	100,97	101,22	102,535	101,71
12/03/2024	1.125.748	-0,13%	100,97	100,53	101,28	100,53
11/03/2024	1.584.939	1,74%	99,18	98,93	101,66	100,66
08/03/2024	778.744	-0,08%	99,25	98,80	99,65	98,94
07/03/2024	832.031	-0,89%	101,19	99,01	101,18	99,02
06/03/2024	1.264.625	-1,60%	101,19	99,79	102,80	99,86
05/03/2024	981.902	-0,18%	101,43	101,07	102,35	101,48
04/03/2024	2.018.489	2,22%	99,77	99,76	102,925	101,66
01/03/2024	844.776	0,42%	98,61	98,51	99,69	99,45
29/02/2024	879.576	1,51%	99,015	98,585	100,56	100,28
28/02/2024	1.055.536	-0,21%	98,79	98,23	99,60	98,79
27/02/2024	1.195.933	0,18%	99,24	98,10	99,26	99,00
26/02/2024	894.765	-0,45%	99,10	98,32	99,36	98,82
23/02/2024	868.209	1,00%	97,33	98,27	99,59	99,27
22/02/2024	1.140.150	0,93%	97,33	97,225	98,61	98,29
21/02/2024	790.549	1,15%	97,00	96,32	97,70	97,38
20/02/2024	868.665	-1,46%	96,85	96,04	97,73	96,27
19/02/2024	524.132	0,00%	97,85	97,18	98,52	97,70
16/02/2024	524.132	3,23%	97,85	97,18	98,52	97,70
15/02/2024	764.047	2,99%	94,82	94,68	97,635	97,47
14/02/2024	674.165	-0,10%	95,17	94,281	95,24	94,64
13/02/2024	1.016.632	-1,83%	95,73	93,53	95,80	94,73
12/02/2024	1.136.034	1,15%	95,73	95,40	97,64	96,50
09/02/2024	794.597	0,44%	94,73	94,3749	95,41	95,40
08/02/2024	854.680	0,54%	94,62	94,0801	95,15	94,98
07/02/2024	976.732	0,00%	95,00	93,92	95,03	94,47
06/02/2024	908.257	1,42%	93,08	93,10	95,0063	94,47
05/02/2024	1.143.289	0,31%	91,78	91,60	93,85	93,15
02/02/2024	1.507.980	-1,85%	94,47	91,50	93,43	92,86
01/02/2024	1.077.364	0,52%	94,47	93,41	94,755	94,61
31/01/2024	721.388	-1,60%	94,88	93,82	95,51	94,12
30/01/2024	546.953	0,40%	94,88	94,8025	95,98	95,65
29/01/2024	469.983	-0,17%	95,22	94,36	95,37	95,27
26/01/2024	574.080	0,04%	96,10	94,862	96,35	95,43
25/01/2024	1.025.358	2,11%	94,07	93,90	95,43	95,39
24/01/2024	792.333	-1,23%	94,07	93,395	94,87	93,42
23/01/2024	595.965	0,88%	94,45	94,26	95,875	94,58
22/01/2024	703.899	0,40%	92,75	92,7087	94,155	93,76
19/01/2024	496.681	0,09%	92,75	92,31	93,87	93,39
18/01/2024	648.466	0,66%	92,75	92,075	93,48	93,31
17/01/2024	793.155	-1,35%	92,865	92,23	92,845	92,70
16/01/2024	786.669	-0,49%	95,48	93,10	94,49	93,97
15/01/2024	513.957	-0,30%	95,48	94,0486	95,82	94,43
12/01/2024	513.957	-0,30%	95,48	94,0486	95,82	94,43
11/01/2024	798.071	0,40%	94,24	93,04	94,73	94,71
10/01/2024	618.485	-0,88%	93,90	93,62	94,96	94,33
09/01/2024	833.011	-1,54%	95,87	94,675	95,895	95,17
08/01/2024	486.302	-0,22%	97,09	96,04	97,15	96,66
05/01/2024	569.894	0,81%	95,98	95,78	96,89	96,87
04/01/2024	498.444	-0,48%	96,82	95,975	97,72	96,09
03/01/2024	830.718	-0,03%	96,96	95,20	97,625	96,55
02/01/2024	660.126	1,58%	94,84	94,60	97,02	96,58
29/12/2023	370.368	-0,64%	95,45	94,855	95,6983	95,08