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 >
29/12/2022	388.288	0,97%	82,71	82,15	83,59	82,90
28/12/2022	434.639	-2,03%	83,57	81,82	83,835	82,05
27/12/2022	369.621	0,73%	83,40	83,065	83,93	83,74
23/12/2022	95.718	0,92%	81,80	81,30	82,31	82,23
22/12/2022	493.320	-1,00%	81,825	79,68	81,97	81,48
21/12/2022	398.777	1,93%	81,82	81,37	82,675	82,305
20/12/2022	413.594	0,56%	80,75	80,57	81,73	80,75
19/12/2022	671.127	-0,37%	80,62	79,20	81,79	80,28
16/12/2022	842.550	-0,15%	80,10	79,25	80,945	80,56
15/12/2022	863.717	-3,57%	82,36	80,42	83,49	80,69
14/12/2022	418.299	-0,56%	84,04	83,345	84,915	83,65
13/12/2022	489.264	1,43%	85,38	83,57	86,10	84,15
12/12/2022	462.111	1,84%	81,37	80,71	83,02	82,955
09/12/2022	425.592	-0,15%	81,805	81,42	82,72	81,46
08/12/2022	612.480	-0,05%	82,71	81,045	83,16	81,63
07/12/2022	629.580	-0,74%	82,04	81,425	82,50	81,69
06/12/2022	3.400.140	-1,40%	83,74	81,37	84,3756	82,30
05/12/2022	2.430.698	-1,66%	84,61	83,17	85,01	83,49
02/12/2022	4.609.434	0,30%	84,76	84,32	85,12	84,895
01/12/2022	4.227.829	-0,42%	84,76	84,295	86,37	84,65
30/11/2022	6.800.146	0,21%	84,76	83,40	85,21	85,015
29/11/2022	3.581.036	1,29%	84,76	84,29	85,4325	84,83
28/11/2022	3.288.973	-3,44%	84,76	83,51	85,49	83,8016
25/11/2022	2.493.064	-0,13%	84,76	86,48	87,585	86,79
24/11/2022	4.136.206	0,67%	84,76	86,625	88,43	88,07
23/11/2022	4.136.206	0,67%	84,76	86,625	88,43	88,07
22/11/2022	4.759.292	5,06%	84,76	84,46	87,61	87,47
21/11/2022	3.870.567	1,25%	82,34	80,16	83,59	83,33
18/11/2022	2.884.670	0,58%	82,34	80,885	82,875	82,265
17/11/2022	4.142.339	-1,00%	84,91	79,90	81,775	81,86
16/11/2022	5.500.291	-3,49%	84,91	82,18	84,675	82,71
15/11/2022	3.233.728	-1,66%	84,91	84,72	87,33	85,16
14/11/2022	795.509	-2,05%	84,91	87,14	88,95	87,18
11/11/2022	1.119.082	6,10%	84,91	85,37	89,60	89,08
10/11/2022	1.151.568	4,82%	81,43	82,15	84,035	83,96
09/11/2022	612.590	-5,33%	81,43	80,02	83,62	80,06
08/11/2022	676.760	1,18%	81,43	82,8983	85,083	84,61
07/11/2022	840.940	-0,05%	81,43	81,68	84,01	83,615
04/11/2022	1.452.550	7,48%	81,43	81,11	84,905	83,63
03/11/2022	1.560.982	-0,49%	78,02	76,635	78,71	77,82
02/11/2022	1.746.213	-0,34%	78,02	77,05	80,41	78,20
01/11/2022	1.544.189	2,67%	77,77	76,96	79,03	78,49
31/10/2022	1.331.080	1,55%	82,80	76,41	78,83	79,20
28/10/2022	2.496.911	-3,25%	82,80	75,6955	79,69	78,00
27/10/2022	880.331	0,44%	82,80	82,205	83,74	82,58
26/10/2022	1.136.734	0,31%	80,60	81,4242	83,04	82,24
25/10/2022	738.232	0,81%	80,60	80,29	82,225	81,95
24/10/2022	856.558	-1,01%	79,51	80,78	82,62	81,33
21/10/2022	834.158	4,28%	79,51	79,24	82,3876	82,20
20/10/2022	1.006.867	0,06%	79,04	78,70	81,515	79,05
19/10/2022	781.332	-1,53%	80,22	78,80	80,925	78,99
18/10/2022	663.161	2,50%	75,75	79,03	81,12	80,28
17/10/2022	952.933	0,71%	75,75	78,09	80,12	78,35
14/10/2022	784.562	-2,75%	75,75	77,46	80,60	77,80
13/10/2022	904.750	2,95%	75,75	75,24	80,55	80,02
12/10/2022	609.342	-0,58%	78,51	76,95	77,89	77,27
11/10/2022	768.429	-1,06%	78,51	76,92	78,76	77,675
10/10/2022	766.836	-0,22%	79,07	78,10	80,09	78,516
07/10/2022	1.010.315	-1,55%	79,50	78,0442	79,975	78,92
06/10/2022	1.137.913	-0,88%	80,97	79,78	81,21	80,18
05/10/2022	1.141.058	-1,39%	83,99	79,24	83,99	80,86
04/10/2022	1.033.165	3,70%	79,68	78,96	81,345	81,11
03/10/2022	996.800	3,92%	75,28	75,28	78,78	78,23
30/09/2022	1.164.269	0,67%	74,81	74,35	76,20	75,27
29/09/2022	1.244.517	-0,89%	73,66	73,24	74,93	74,82
28/09/2022	1.116.653	3,00%	73,66	73,4551	75,83	75,485
27/09/2022	1.377.240	1,51%	72,49	72,36	73,87	73,29
26/09/2022	1.377.321	-1,18%	72,49	71,61	73,81	72,22
23/09/2022	1.176.374	-2,72%	73,72	71,46	74,09	73,07
22/09/2022	1.271.740	-0,78%	76,19	75,08	76,73	75,11
21/09/2022	1.334.819	-1,44%	78,02	75,67	78,12	76,24
20/09/2022	1.385.012	-0,87%	76,70	76,51	77,73	77,35
19/09/2022	1.140.341	1,19%	75,76	75,68	78,3077	78,02
16/09/2022	1.723.221	-2,03%	77,99	75,9041	77,86	77,10
15/09/2022	1.320.595	-0,38%	78,63	78,08	79,71	78,70
14/09/2022	1.866.638	-2,53%	80,815	78,21	81,06	79,01
13/09/2022	1.092.994	-4,98%	82,71	80,68	83,69	81,06
12/09/2022	667.671	1,41%	85,33	84,96	86,435	85,319
09/09/2022	629.442	1,98%	83,69	83,355	84,41	84,13
08/09/2022	679.436	1,23%	80,61	80,42	82,58	82,50
07/09/2022	1.410.467	1,14%	81,855	79,38	81,74	81,50
06/09/2022	1.714.374	-0,25%	81,855	80,11	83,09	80,58
05/09/2022	2.388.547	-1,28%	82,44	80,35	82,97	80,795
02/09/2022	2.388.547	-1,28%	82,44	80,35	82,97	80,795
01/09/2022	1.173.693	-1,40%	82,14	80,75	82,31	81,835
31/08/2022	1.176.903	-0,74%	83,52	82,4355	84,155	83,00
30/08/2022	1.259.377	-2,60%	89,45	83,11	85,75	83,62
29/08/2022	914.683	-1,17%	89,45	84,41	86,64	85,85
26/08/2022	536.428	-4,25%	89,45	86,70	90,04	86,8665
25/08/2022	538.219	2,81%	89,45	89,03	90,72	90,73
24/08/2022	674.776	-2,23%	89,45	88,01	89,94	88,20
23/08/2022	770.865	2,45%	88,08	88,37	90,66	90,21
22/08/2022	1.010.712	-1,36%	90,44	86,9075	88,365	88,05
19/08/2022	731.023	-2,08%	90,44	89,01	90,905	89,26
18/08/2022	791.178	1,55%	90,44	90,0471	91,5498	91,20
17/08/2022	486.737	-1,74%	90,96	89,42	90,5895	89,81
16/08/2022	672.739	0,98%	90,96	90,4275	91,7739	91,41
15/08/2022	906.208	-1,96%	90,50	89,2222	90,67	90,52
12/08/2022	523.935	1,01%	91,42	90,91	92,355	92,33
11/08/2022	559.347	2,75%	90,15	90,11	92,52	91,44