LyondellBasell Industries NV Class A (LYB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	741.107	0,96%	90,95	90,255	91,51	90,90
18/05/2023	525.789	0,98%	89,02	88,23	90,205	90,03
17/05/2023	528.242	1,09%	88,745	88,04	89,65	89,17
16/05/2023	491.122	-2,12%	90,01	87,995	89,915	88,19
15/05/2023	672.195	1,00%	89,36	88,92	90,62	90,15
12/05/2023	415.519	0,55%	89,33	88,795	89,92	89,26
11/05/2023	610.474	-1,97%	89,19	88,27	89,7581	88,76
10/05/2023	525.720	-0,83%	92,365	89,53	92,55	90,51
09/05/2023	503.750	-0,52%	91,235	90,355	91,88	91,27
08/05/2023	357.765	-0,69%	93,24	91,605	93,35	91,76
05/05/2023	556.708	2,41%	91,95	91,37	92,61	92,40
04/05/2023	642.341	0,83%	89,88	88,45	90,585	90,225
03/05/2023	721.042	-2,72%	91,69	89,411	92,075	89,44
02/05/2023	651.987	-1,68%	92,46	90,03	92,6275	91,95
01/05/2023	745.878	-1,17%	94,06	92,88	94,64	93,50
28/04/2023	1.400.801	3,66%	93,525	93,19	95,81	94,66
27/04/2023	756.429	0,80%	91,25	90,085	91,64	91,32
26/04/2023	621.867	-0,47%	90,34	89,86	91,36	90,57
25/04/2023	835.019	-4,36%	93,63	90,7675	94,23	90,99
24/04/2023	786.292	1,41%	94,20	93,77	95,21	95,15
21/04/2023	718.555	-1,26%	94,54	93,37	94,65	93,84
20/04/2023	628.574	-1,39%	95,74	94,38	95,82	95,04
19/04/2023	475.687	-0,80%	96,35	95,46	96,70	96,37
18/04/2023	588.599	-0,12%	97,79	96,3187	97,84	97,15
17/04/2023	721.265	0,46%	97,36	96,61	97,62	97,295
14/04/2023	908.202	0,84%	96,535	95,75	97,08	96,87
13/04/2023	1.545.548	-1,18%	94,16	93,03	96,77	96,06
12/04/2023	1.451.606	1,83%	97,64	96,89	98,20	97,21
11/04/2023	716.818	0,51%	95,87	95,335	96,56	95,45
10/04/2023	581.200	0,68%	94,87	94,275	95,73	94,99
06/04/2023	685.104	0,10%	93,915	93,11	94,89	94,36
05/04/2023	1.003.881	0,88%	93,35	91,92	94,38	94,25
04/04/2023	1.006.033	-1,85%	94,91	92,66	95,145	93,44
03/04/2023	1.171.758	1,40%	94,81	94,54	96,525	95,20
31/03/2023	758.111	1,02%	93,075	92,52	93,96	93,85
30/03/2023	1.377.592	1,47%	92,78	92,095	93,10	92,91
29/03/2023	1.037.187	1,65%	91,62	90,90	91,91	91,55
28/03/2023	958.000	2,90%	88,16	87,86	90,10	90,07
27/03/2023	1.000.212	1,11%	87,58	86,89	88,90	87,53
24/03/2023	1.198.417	0,99%	84,67	84,17	86,85	86,59
23/03/2023	843.324	-1,19%	87,53	85,1901	88,43	85,74
22/03/2023	766.967	-1,94%	88,51	86,57	88,945	86,76
21/03/2023	632.624	1,55%	89,33	87,77	89,70	88,49
20/03/2023	1.024.636	2,91%	86,25	86,20	87,59	87,14
17/03/2023	1.109.540	-0,42%	85,53	83,6096	85,48	84,68
16/03/2023	1.619.307	1,00%	82,665	81,245	85,36	85,00
15/03/2023	1.321.840	-3,70%	85,03	83,2133	85,17	84,16
14/03/2023	1.157.706	0,68%	88,94	86,46	90,00	87,37
13/03/2023	978.002	-2,42%	86,95	85,87	88,02	86,775
10/03/2023	567.057	-2,44%	91,29	88,175	91,265	88,94
09/03/2023	780.064	-2,81%	93,59	90,671	94,32	91,18
08/03/2023	685.437	0,78%	93,06	92,97	94,46	93,81
07/03/2023	1.163.744	-2,48%	94,95	92,795	95,45	93,09
06/03/2023	765.032	-1,84%	96,57	94,87	96,73	95,45
03/03/2023	688.691	0,77%	97,10	95,845	97,73	97,24
02/03/2023	621.716	0,26%	97,11	96,165	98,30	97,73
01/03/2023	725.120	1,55%	95,98	95,79	98,32	97,48
28/02/2023	678.029	0,18%	95,91	95,62	97,05	95,98
27/02/2023	874.947	-0,92%	97,50	95,59	97,89	95,80
24/02/2023	879.098	2,16%	94,72	93,66	96,86	96,69
23/02/2023	536.037	-0,25%	95,63	93,46	95,83	94,65
22/02/2023	567.437	-0,05%	95,18	94,58	95,95	94,89
21/02/2023	828.576	-2,45%	97,11	94,37	97,155	94,94
20/02/2023	685.166	-1,43%	98,07	96,875	98,12	97,335
17/02/2023	685.166	-1,43%	98,07	96,875	98,12	97,335
16/02/2023	654.256	-1,38%	99,455	98,085	99,65	98,725
15/02/2023	558.128	-0,03%	99,74	98,58	100,29	100,10
14/02/2023	632.416	-0,80%	100,39	99,24	100,959	100,2009
13/02/2023	711.151	1,55%	99,81	99,15	101,30	101,01
10/02/2023	674.159	0,84%	98,53	98,06	99,57	99,47
09/02/2023	913.589	-0,29%	99,74	98,11	100,58	98,62
08/02/2023	848.167	-1,49%	99,46	98,715	100,55	98,87
07/02/2023	974.763	1,58%	99,27	98,66	100,76	100,35
06/02/2023	1.115.857	0,64%	98,03	96,54	99,03	98,78
03/02/2023	1.987.283	1,86%	96,38	95,54	99,34	98,15
02/02/2023	1.133.483	-0,85%	97,48	95,59	97,265	96,34
01/02/2023	715.976	0,51%	96,47	95,315	97,98	97,18
31/01/2023	709.484	2,35%	95,37	95,09	96,78	96,68
30/01/2023	538.136	-1,15%	94,53	94,20	95,8075	94,45
27/01/2023	722.029	0,73%	94,44	94,10	96,26	95,55
26/01/2023	754.492	2,05%	91,50	91,43	94,95	94,876
25/01/2023	636.796	0,25%	91,55	91,365	93,03	92,97
24/01/2023	761.819	-0,23%	91,99	91,45	92,99	92,73
23/01/2023	675.176	0,68%	92,48	92,265	93,63	92,93
20/01/2023	951.981	2,23%	90,685	90,05	92,709	92,30
19/01/2023	669.982	-0,57%	90,27	88,67	90,73	90,30
18/01/2023	654.618	-0,85%	92,51	90,72	93,37	90,81
17/01/2023	767.315	-2,30%	93,00	91,2462	93,05	91,57
16/01/2023	471.303	0,06%	92,775	92,4485	93,93	93,73
13/01/2023	471.303	0,06%	92,775	92,4485	93,93	93,73
12/01/2023	591.719	0,97%	93,33	92,14	94,61	93,68
11/01/2023	852.369	1,19%	92,63	91,22	93,595	92,775
10/01/2023	2.656.621	0,36%	91,76	90,19	91,94	91,67
09/01/2023	1.332.122	1,40%	90,605	89,995	92,57	91,36
06/01/2023	2.870.023	3,65%	88,005	87,96	90,4101	90,10
05/01/2023	694.983	1,19%	85,10	84,44	86,985	86,925
04/01/2023	794.529	2,29%	84,61	84,575	86,67	85,91
03/01/2023	674.483	1,18%	83,12	82,83	84,20	84,01
02/01/2023	441.263	0,15%	82,28	82,30	83,29	83,02
30/12/2022	441.263	0,15%	82,28	82,30	83,29	83,02