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 > >>
06/10/2023	830.289	-0,11%	93,25	89,52	91,59	90,59
05/10/2023	1.082.697	-3,01%	95,53	90,48	93,53	90,69
04/10/2023	768.300	-0,35%	95,53	92,19	95,59	93,46
03/10/2023	621.392	0,35%	93,20	93,045	94,96	93,78
02/10/2023	820.478	-1,32%	94,69	92,26	94,69	93,45
29/09/2023	644.472	0,15%	94,96	94,15	95,56	94,685
28/09/2023	565.282	-0,45%	94,25	94,115	95,50	94,54
27/09/2023	665.957	1,42%	94,50	93,73	95,19	94,96
26/09/2023	766.929	-1,72%	94,50	93,43	95,23	93,63
25/09/2023	795.793	0,40%	95,12	94,44	95,66	95,24
22/09/2023	700.530	-0,62%	96,57	94,30	96,47	94,90
21/09/2023	1.332.952	-1,59%	98,24	95,295	97,05	95,49
20/09/2023	645.971	-0,88%	98,24	97,00	99,42	97,05
19/09/2023	1.427.118	-2,58%	101,10	96,80	101,20	97,94
18/09/2023	601.841	0,48%	100,59	99,775	101,20	100,52
15/09/2023	629.841	-0,63%	100,59	99,59	100,93	100,06
14/09/2023	837.664	1,88%	100,49	99,55	100,85	100,6993
13/09/2023	727.716	-1,33%	99,88	98,14	100,72	98,85
12/09/2023	594.906	-0,17%	99,88	99,57	101,015	100,15
11/09/2023	779.546	0,52%	99,00	100,1201	102,045	99,90
08/09/2023	1.072.553	0,57%	99,00	97,13	101,04	99,40
07/09/2023	1.071.251	-0,84%	99,175	97,13	99,56	98,83
06/09/2023	1.058.775	0,97%	98,60	98,53	100,13	99,68
05/09/2023	1.085.011	-2,22%	99,21	98,61	100,88	98,73
04/09/2023	934.026	2,23%	99,21	99,44	101,39	100,97
01/09/2023	934.026	2,23%	99,21	99,44	101,39	100,97
31/08/2023	739.865	-0,14%	98,99	98,551	99,555	98,78
30/08/2023	615.131	0,14%	97,34	98,59	99,24	98,93
29/08/2023	601.008	1,51%	97,34	97,065	98,865	98,81
28/08/2023	635.403	0,86%	97,09	96,77	98,09	97,34
25/08/2023	841.599	0,50%	96,57	95,55	97,05	96,51
24/08/2023	714.436	0,54%	96,37	96,385	97,93	97,28
23/08/2023	657.790	-1,10%	97,64	95,60	97,61	96,77
22/08/2023	902.225	-0,07%	98,26	96,86	98,68	97,84
21/08/2023	863.986	0,57%	98,04	97,29	98,32	97,94
18/08/2023	732.200	0,46%	96,54	96,26	97,43	97,39
17/08/2023	529.376	0,83%	96,86	96,825	98,38	96,89
16/08/2023	617.124	-0,28%	95,75	95,42	96,965	96,09
15/08/2023	675.079	-2,93%	98,34	96,21	98,01	96,36
14/08/2023	700.799	0,09%	100,46	98,3821	99,61	99,25
11/08/2023	915.749	-1,54%	100,46	98,93	100,425	99,15
10/08/2023	1.162.524	1,37%	100,07	99,78	100,87	100,70
09/08/2023	1.032.817	0,95%	97,50	98,9523	100,525	99,353
08/08/2023	658.934	0,10%	97,50	96,25	98,75	98,45
07/08/2023	796.376	2,76%	96,42	96,1068	98,61	98,35
04/08/2023	1.149.347	-0,79%	96,21	94,63	97,16	95,67
03/08/2023	777.806	0,10%	96,21	95,57	97,50	96,42
02/08/2023	648.194	-1,50%	96,29	96,2261	97,35	96,29
01/08/2023	607.535	-1,11%	98,10	97,67	99,26	97,76
31/07/2023	699.943	0,50%	98,08	98,08	99,12	98,863
28/07/2023	947.399	1,48%	97,61	97,595	99,09	98,35
27/07/2023	1.351.213	2,03%	93,545	95,25	97,76	96,92
26/07/2023	875.869	1,34%	93,545	93,35	95,32	95,00
25/07/2023	1.022.955	3,12%	91,93	91,61	94,52	93,64
24/07/2023	753.789	-1,08%	91,93	90,57	92,755	90,78
21/07/2023	2.095.869	0,65%	91,16	90,00	91,85	91,74
20/07/2023	1.030.445	-0,14%	92,045	90,80	92,275	91,12
19/07/2023	1.153.884	0,54%	90,71	90,43	91,479	91,28
18/07/2023	734.048	-0,95%	90,71	90,49	91,9999	90,03
17/07/2023	562.733	-0,13%	90,49	90,15	91,13	90,88
14/07/2023	785.913	-1,90%	92,32	90,63	92,45	90,95
13/07/2023	897.392	-0,43%	93,22	92,14	93,51	92,70
12/07/2023	1.049.236	1,45%	93,22	92,54	93,89	93,13
11/07/2023	472.832	0,74%	89,74	90,7191	92,00	91,80
10/07/2023	598.673	0,69%	89,74	89,89	91,65	91,12
07/07/2023	678.126	1,46%	89,16	87,92	91,472	90,52
06/07/2023	516.021	-0,97%	89,16	87,92	89,66	89,21
05/07/2023	783.660	-2,69%	91,40	90,065	91,53	90,12
04/07/2023	511.829	0,84%	91,62	91,45	92,825	92,60
03/07/2023	511.828	0,85%	91,62	91,45	92,825	92,61
30/06/2023	538.081	1,31%	91,55	90,53	91,99	91,85
29/06/2023	684.814	-0,17%	90,36	89,81	91,615	90,68
28/06/2023	549.631	0,67%	90,12	88,945	90,89	90,89
27/06/2023	735.258	1,21%	88,52	88,8275	90,32	90,29
26/06/2023	707.684	1,01%	88,52	88,035	89,41	89,22
23/06/2023	593.477	0,08%	87,26	86,66	88,54	88,34
22/06/2023	663.019	-1,30%	87,94	86,65	88,71	88,28
21/06/2023	725.121	-0,01%	89,34	88,545	90,45	89,44
20/06/2023	742.419	-3,03%	89,91	88,15	90,70	89,45
19/06/2023	786.648	0,51%	89,91	90,5001	92,71	92,24
16/06/2023	786.648	0,51%	89,91	90,5001	92,71	92,24
15/06/2023	679.899	1,62%	89,91	89,75	92,16	91,79
14/06/2023	430.550	-0,44%	91,19	89,74	91,59	90,34
13/06/2023	882.317	1,89%	90,04	89,95	91,99	90,73
12/06/2023	572.658	0,02%	90,10	88,32	89,53	89,04
09/06/2023	763.873	-1,59%	90,10	88,27	90,0575	89,02
08/06/2023	943.296	-1,94%	92,48	89,75	93,11	90,45
07/06/2023	1.041.190	3,67%	89,48	89,18	92,395	92,27
06/06/2023	1.500.166	-0,80%	88,92	88,26	89,4799	89,00
05/06/2023	901.422	-0,23%	90,18	89,585	91,17	89,71
02/06/2023	1.305.594	3,73%	86,08	87,78	90,39	89,89
01/06/2023	802.333	1,27%	86,08	85,285	87,09	86,63
31/05/2023	755.987	-0,68%	89,27	85,94	87,35	85,54
30/05/2023	755.987	-0,68%	89,27	85,94	87,35	86,72
29/05/2023	708.672	-0,24%	89,27	87,125	88,275	87,31
26/05/2023	708.672	-0,24%	89,27	87,125	88,275	87,31
25/05/2023	917.012	-0,86%	89,27	87,24	89,2925	88,78
24/05/2023	522.206	-1,31%	90,77	89,3253	90,90	89,545
23/05/2023	644.303	0,09%	90,50	90,25	91,614	90,76
22/05/2023	529.587	0,69%	90,89	90,23	91,56	91,52