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 > >>
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
28/12/2023	347.856	-0,81%	96,39	95,665	96,5952	95,69
27/12/2023	376.721	-0,20%	96,54	96,2158	96,93	96,49
26/12/2023	410.680	0,65%	96,36	96,1775	97,05	96,68
22/12/2023	564.027	-0,39%	96,56	95,84	97,172	96,06
21/12/2023	408.031	0,62%	96,30	95,8025	96,72	96,44
20/12/2023	849.795	-1,12%	95,71	95,82	97,22	95,85
19/12/2023	498.615	1,51%	95,71	95,74	96,95	96,94
18/12/2023	743.891	0,51%	95,71	95,04	96,45	95,50
15/12/2023	849.704	0,44%	95,05	94,29	95,51	95,02
14/12/2023	1.347.523	1,61%	93,90	93,585	95,51	94,60
13/12/2023	661.266	1,60%	92,57	90,595	93,155	93,10
12/12/2023	657.518	-1,15%	92,59	91,31	92,58	91,63
11/12/2023	838.204	0,13%	92,59	92,37	93,88	92,70
08/12/2023	622.632	0,43%	92,41	92,32	94,165	92,58
07/12/2023	1.186.546	-0,27%	92,59	91,77	92,975	92,18
06/12/2023	632.065	-0,42%	93,31	92,15	93,96	92,43
05/12/2023	694.764	-1,35%	93,31	92,00	93,99	92,82
04/12/2023	968.774	-1,48%	95,28	93,811	95,94	94,09
01/12/2023	585.021	0,42%	94,21	94,67	96,39	95,50
30/11/2023	1.325.997	1,17%	94,21	93,87	95,42	95,10
29/11/2023	1.056.560	0,10%	93,03	93,75	95,145	94,00
28/11/2023	1.259.031	0,89%	93,91	91,5406	94,25	93,91
27/11/2023	903.309	-1,12%	93,91	92,71	94,055	93,08
24/11/2023	403.730	0,31%	93,93	93,8249	94,765	94,00
23/11/2023	1.303.864	-0,63%	95,02	93,625	95,29	95,07
22/11/2023	1.298.310	-0,74%	95,02	93,625	95,29	94,96
21/11/2023	916.691	-0,71%	96,15	95,585	96,585	95,67
20/11/2023	957.007	-0,91%	97,23	96,315	97,35	96,35
17/11/2023	658.531	1,04%	96,99	96,17	97,24	97,23
16/11/2023	1.227.698	-1,04%	97,06	95,24	97,57	96,23
15/11/2023	1.135.885	0,90%	96,59	96,24	98,39	97,24
14/11/2023	898.529	2,78%	95,00	92,855	96,875	96,37
13/11/2023	503.903	-0,06%	93,32	92,855	94,39	93,76
10/11/2023	716.653	2,15%	92,38	92,33	93,94	93,82
09/11/2023	673.045	0,66%	91,43	91,455	92,48	91,85
08/11/2023	734.804	0,15%	91,43	90,62	91,59	91,25
07/11/2023	708.520	-1,19%	92,69	90,5571	91,46	91,11
06/11/2023	441.139	-0,53%	92,69	91,50	92,845	92,21
03/11/2023	836.289	0,81%	92,51	92,31	93,105	92,70
02/11/2023	628.420	2,30%	90,77	90,285	91,94	91,96
01/11/2023	1.162.470	-0,39%	90,50	88,53	90,78	89,89
31/10/2023	754.465	-0,40%	90,21	89,63	90,78	90,24
30/10/2023	801.358	0,18%	91,35	88,74	91,52	90,60
27/10/2023	751.443	0,63%	90,90	88,46	91,29	90,43
26/10/2023	795.306	0,70%	89,47	89,41	90,45	89,86
25/10/2023	647.450	-2,75%	91,45	89,13	91,55	89,24
24/10/2023	676.387	1,78%	90,82	90,7588	92,56	91,76
23/10/2023	551.335	-2,05%	91,51	90,14	92,13	90,16
20/10/2023	503.390	-0,76%	92,67	91,91	93,97	92,05
19/10/2023	352.668	-0,81%	92,94	92,44	93,97	92,75
18/10/2023	566.934	-1,31%	92,93	93,32	94,76	93,51
17/10/2023	390.731	1,44%	92,93	92,59	95,03	94,75
16/10/2023	367.013	0,79%	92,99	92,785	94,075	93,41
13/10/2023	582.685	0,29%	92,99	92,30	94,03	92,68
12/10/2023	559.476	-1,21%	93,78	91,4901	94,33	92,41
11/10/2023	752.667	-0,45%	94,00	92,47	94,3799	93,54
10/10/2023	711.230	1,09%	93,61	93,38	94,70	93,96
09/10/2023	775.228	2,61%	90,74	90,81	92,995	92,95