LyondellBasell Industries NV Class A (LYB)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 13/08/2025 |
2.661.563 |
5,29%
|
50,74
|
50,16
|
52,97
|
52,93
|
| 12/08/2025 |
2.798.684 |
3,99%
|
48,70
|
48,47
|
50,605
|
50,27
|
| 11/08/2025 |
4.126.785 |
-1,47%
|
49,40
|
47,55
|
50,1665
|
48,34
|
| 08/08/2025 |
2.107.531 |
-2,21%
|
50,57
|
48,90
|
50,57
|
49,06
|
| 07/08/2025 |
2.995.107 |
1,25%
|
50,15
|
49,44
|
51,485
|
50,17
|
| 06/08/2025 |
4.201.502 |
-4,68%
|
52,42
|
49,2657
|
52,88
|
49,55
|
| 05/08/2025 |
3.947.537 |
2,12%
|
51,32
|
50,97
|
52,72
|
51,98
|
| 04/08/2025 |
5.761.382 |
-4,73%
|
54,2485
|
50,77
|
54,72
|
50,90
|
| 01/08/2025 |
6.178.054 |
-7,79%
|
56,2102
|
53,40
|
57,59
|
53,42
|
| 31/07/2025 |
3.877.453 |
-1,47%
|
58,55
|
57,64
|
59,08
|
57,93
|
| 30/07/2025 |
3.769.821 |
-5,80%
|
63,05
|
58,62
|
63,05
|
58,85
|
| 29/07/2025 |
1.534.813 |
-0,64%
|
63,86
|
61,39
|
64,00
|
62,48
|
| 28/07/2025 |
2.928.848 |
-1,77%
|
64,06
|
62,50
|
64,39
|
62,88
|
| 25/07/2025 |
3.327.478 |
5,45%
|
63,43
|
59,785
|
64,195
|
64,01
|
| 24/07/2025 |
5.215.584 |
-8,58%
|
66,55
|
59,785
|
67,50
|
60,70
|
| 23/07/2025 |
1.928.502 |
2,77%
|
62,95
|
62,8432
|
67,50
|
67,22
|
| 22/07/2025 |
3.011.100 |
4,41%
|
63,77
|
62,595
|
66,05
|
65,41
|
| 21/07/2025 |
1.853.709 |
-0,89%
|
63,21
|
62,595
|
64,50
|
62,65
|
| 18/07/2025 |
1.233.104 |
-0,14%
|
62,18
|
62,0001
|
63,90
|
63,21
|
| 17/07/2025 |
1.310.706 |
1,41%
|
62,37
|
61,40
|
63,465
|
63,30
|
| 16/07/2025 |
1.159.474 |
-0,03%
|
63,68
|
61,40
|
64,00
|
62,42
|
| 15/07/2025 |
1.105.632 |
-0,95%
|
63,39
|
62,39
|
64,565
|
62,44
|
| 14/07/2025 |
1.999.736 |
-2,34%
|
64,45
|
62,66
|
64,565
|
63,04
|
| 11/07/2025 |
1.495.370 |
-1,18%
|
64,61
|
63,50
|
66,41
|
64,55
|
| 10/07/2025 |
1.392.277 |
0,74%
|
64,25
|
63,77
|
66,41
|
65,32
|
| 09/07/2025 |
2.113.704 |
1,79%
|
64,20
|
61,01
|
66,14
|
64,84
|
| 08/07/2025 |
2.071.347 |
4,89%
|
61,26
|
60,15
|
64,40
|
63,70
|
| 07/07/2025 |
1.668.722 |
-2,06%
|
61,56
|
60,15
|
62,01
|
60,73
|
| 04/07/2025 |
986.575 |
-0,11%
|
62,44
|
61,82
|
62,7774
|
62,01
|
| 03/07/2025 |
986.469 |
-0,14%
|
61,875
|
60,00
|
62,92
|
62,02
|
| 02/07/2025 |
2.129.972 |
2,22%
|
61,35
|
57,53
|
62,88
|
62,56
|
| 01/07/2025 |
2.750.485 |
5,77%
|
57,70
|
57,475
|
61,685
|
61,20
|
| 30/06/2025 |
2.189.185 |
-1,38%
|
59,40
|
57,475
|
59,40
|
57,86
|
| 27/06/2025 |
1.872.175 |
0,51%
|
58,00
|
57,76
|
59,48
|
58,67
|
| 26/06/2025 |
1.156.101 |
1,60%
|
58,145
|
57,345
|
58,5636
|
58,40
|
| 25/06/2025 |
1.628.339 |
-1,46%
|
57,80
|
57,345
|
58,48
|
57,48
|
| 24/06/2025 |
1.693.984 |
1,73%
|
57,98
|
56,72
|
58,50
|
58,33
|
| 23/06/2025 |
2.217.971 |
-1,71%
|
58,50
|
56,72
|
58,50
|
57,34
|
| 20/06/2025 |
1.889.960 |
-0,51%
|
59,08
|
57,765
|
59,895
|
58,34
|
| 18/06/2025 |
2.188.999 |
-1,59%
|
60,89
|
58,58
|
61,62
|
58,64
|
| 17/06/2025 |
2.233.640 |
-2,66%
|
60,76
|
58,51
|
61,62
|
59,59
|
| 16/06/2025 |
2.177.273 |
1,86%
|
61,00
|
58,51
|
61,29
|
61,22
|
| 13/06/2025 |
2.762.849 |
-0,05%
|
60,31
|
59,60
|
61,67
|
60,10
|
| 12/06/2025 |
2.247.915 |
-1,62%
|
60,98
|
59,76
|
61,21
|
60,13
|
| 11/06/2025 |
2.411.731 |
0,96%
|
59,205
|
59,01
|
61,25
|
61,12
|
| 10/06/2025 |
4.547.318 |
3,59%
|
58,99
|
57,15
|
61,25
|
60,58
|
| 09/06/2025 |
3.252.515 |
3,43%
|
56,61
|
56,61
|
59,31
|
58,48
|
| 06/06/2025 |
2.033.926 |
1,69%
|
56,45
|
55,45
|
57,00
|
56,54
|
| 05/06/2025 |
2.049.916 |
-0,73%
|
55,57
|
55,43
|
56,61
|
55,60
|
| 04/06/2025 |
1.778.055 |
0,56%
|
54,57
|
53,16
|
56,07
|
56,01
|
| 03/06/2025 |
1.962.049 |
2,31%
|
55,12
|
53,14
|
56,07
|
55,70
|
| 02/06/2025 |
2.605.333 |
-1,23%
|
55,13
|
53,925
|
55,315
|
54,44
|
| 30/05/2025 |
2.177.427 |
-1,91%
|
57,37
|
54,70
|
58,36
|
55,12
|
| 29/05/2025 |
2.067.219 |
0,95%
|
58,41
|
56,72
|
58,60
|
57,61
|
| 28/05/2025 |
2.538.471 |
-1,55%
|
58,65
|
56,985
|
58,65
|
57,07
|
| 27/05/2025 |
2.362.330 |
3,28%
|
57,15
|
57,15
|
58,10
|
57,97
|
| 23/05/2025 |
1.587.826 |
-0,36%
|
56,43
|
55,31
|
56,66
|
56,13
|
| 22/05/2025 |
1.508.252 |
-0,39%
|
58,255
|
55,56
|
58,255
|
56,33
|
| 21/05/2025 |
1.433.761 |
-3,37%
|
59,175
|
56,52
|
59,36
|
56,55
|
| 20/05/2025 |
1.445.118 |
-1,12%
|
58,70
|
58,215
|
59,50
|
58,52
|
| 19/05/2025 |
1.519.420 |
-0,99%
|
58,5801
|
58,215
|
59,66
|
59,18
|
| 16/05/2025 |
3.160.013 |
2,31%
|
58,32
|
57,57
|
59,885
|
59,77
|
| 15/05/2025 |
1.479.919 |
-1,27%
|
60,06
|
57,57
|
60,155
|
58,42
|
| 14/05/2025 |
1.811.031 |
-1,94%
|
60,50
|
58,79
|
61,20
|
59,17
|
| 13/05/2025 |
1.792.208 |
-0,56%
|
61,18
|
59,9541
|
62,545
|
60,34
|
| 12/05/2025 |
2.194.475 |
6,59%
|
60,49
|
60,23
|
62,545
|
60,68
|
| 09/05/2025 |
2.200.380 |
-0,51%
|
56,15
|
56,06
|
58,47
|
56,93
|
| 08/05/2025 |
1.418.452 |
2,90%
|
56,45
|
55,16
|
58,69
|
57,22
|
| 07/05/2025 |
1.688.137 |
-0,50%
|
55,90
|
55,16
|
56,84
|
55,61
|
| 06/05/2025 |
1.710.243 |
-0,57%
|
57,68
|
55,8207
|
58,15
|
55,89
|
| 05/05/2025 |
1.964.389 |
-3,72%
|
57,95
|
56,10
|
58,15
|
56,21
|
| 02/05/2025 |
1.422.755 |
0,12%
|
58,115
|
57,845
|
59,46
|
58,38
|
| 01/05/2025 |
2.154.191 |
0,17%
|
57,88
|
57,19
|
59,04
|
58,31
|
| 30/04/2025 |
1.688.882 |
-1,10%
|
58,28
|
57,19
|
58,96
|
58,21
|
| 29/04/2025 |
2.367.504 |
0,19%
|
59,53
|
57,78
|
60,8505
|
58,83
|
| 28/04/2025 |
2.751.643 |
-1,21%
|
59,77
|
58,06
|
60,8505
|
58,72
|
| 25/04/2025 |
2.342.132 |
0,32%
|
58,27
|
57,05
|
59,88
|
59,44
|
| 24/04/2025 |
2.423.711 |
2,54%
|
60,01
|
57,57
|
61,0561
|
59,25
|
| 23/04/2025 |
1.596.899 |
-0,62%
|
57,33
|
57,07
|
61,0561
|
57,78
|
| 22/04/2025 |
1.877.805 |
3,27%
|
57,00
|
55,59
|
58,3176
|
58,14
|
| 21/04/2025 |
2.394.976 |
-0,83%
|
56,08
|
55,59
|
56,875
|
56,30
|
| 17/04/2025 |
2.320.573 |
1,48%
|
56,66
|
55,48
|
57,565
|
56,77
|
| 16/04/2025 |
2.234.515 |
-1,34%
|
57,07
|
55,48
|
57,69
|
55,94
|
| 15/04/2025 |
2.392.681 |
-1,31%
|
58,30
|
56,4603
|
57,53
|
56,70
|
| 14/04/2025 |
2.476.751 |
0,98%
|
58,30
|
55,95
|
58,53
|
57,45
|
| 11/04/2025 |
3.259.061 |
4,69%
|
54,20
|
52,80
|
56,98
|
56,89
|
| 10/04/2025 |
4.259.321 |
-9,53%
|
52,50
|
53,31
|
58,03
|
54,34
|
| 09/04/2025 |
6.349.578 |
12,32%
|
52,50
|
51,11
|
61,4475
|
59,83
|
| 08/04/2025 |
3.757.338 |
-6,04%
|
59,50
|
52,50
|
59,50
|
53,23
|
| 07/04/2025 |
3.924.367 |
-2,38%
|
60,62
|
54,11
|
59,67
|
56,60
|
| 04/04/2025 |
4.248.860 |
-8,54%
|
68,10
|
57,565
|
60,66
|
57,98
|
| 03/04/2025 |
3.709.181 |
-10,74%
|
68,10
|
62,92
|
68,245
|
63,11
|
| 02/04/2025 |
1.278.775 |
0,87%
|
69,555
|
69,32
|
70,83
|
70,65
|
| 01/04/2025 |
2.020.914 |
-0,51%
|
69,88
|
69,125
|
70,08
|
70,04
|
| 31/03/2025 |
1.771.132 |
0,83%
|
69,35
|
69,15
|
71,00
|
70,40
|
| 28/03/2025 |
1.347.513 |
-1,59%
|
71,19
|
69,7399
|
71,29
|
69,82
|
| 27/03/2025 |
2.028.183 |
-0,21%
|
70,46
|
70,125
|
71,38
|
70,95
|
| 26/03/2025 |
1.814.105 |
1,73%
|
69,85
|
69,83
|
71,12
|
71,06
|
| 25/03/2025 |
1.534.774 |
-2,93%
|
72,00
|
69,79
|
72,09
|
69,85
|
| 24/03/2025 |
1.877.366 |
0,57%
|
72,07
|
71,375
|
72,50
|
71,96
|
