_
_

Lyondellbasell

Histórico

Histórico
Fecha Cierre Cambio % Máx Mín Cambio neto Negociación
28-03-2024 102,23 -0,6897 103,23 102,13 -0,7100 5.431.441,1
27-03-2024 102,94 1,7797 102,97 101,55 1,8000 8.279.050,3
26-03-2024 101,14 0,6568 102,99 100,76 0,6600 7.068.699,1
25-03-2024 100,48 -0,4852 101,24 100,30 -0,4900 5.164.658,8
22-03-2024 100,97 -0,2469 101,77 100,64 -0,2500 3.335.813,1
21-03-2024 101,22 -1,0266 102,74 100,93 -1,0500 5.650.342,8
20-03-2024 102,27 2,4338 102,49 99,000 2,4300 8.842.267,7
19-03-2024 99,840 0,0100 99,980 99,160 0,0100 7.116.845,9
18-03-2024 99,830 -0,0700 100,95 99,790 -0,0700 5.879.008,7
15-03-2024 99,900 -0,1299 101,26 99,500 -0,1300 11.686.606,5
14-03-2024 100,03 -1,6614 101,72 99,310 -1,6900 11.009.410,0
13-03-2024 101,72 1,1937 102,52 101,10 1,2000 8.917.438,7
12-03-2024 100,52 -0,1291 101,30 100,52 -0,1300 6.957.623,9
11-03-2024 100,65 1,7283 101,66 98,910 1,7100 6.493.090,2
08-03-2024 98,940 0,3448 99,700 98,840 0,3400 6.695.054,1
07-03-2024 98,600 -1,3309 101,19 98,600 -1,3300 7.973.632,8
06-03-2024 99,930 -1,5370 102,83 99,770 -1,5600 11.003.565,1
05-03-2024 101,49 -0,2653 102,26 101,01 -0,2700 6.544.270,5
04-03-2024 101,76 2,3124 102,92 99,300 2,3000 14.063.625,2
01-03-2024 99,460 0,4139 99,670 98,590 0,4100 5.447.288,4
29-02-2024 100,30 1,5284 100,55 98,760 1,5100 7.120.360,0
28-02-2024 98,790 -0,2322 99,560 98,350 -0,2300 4.024.713,1
27-02-2024 99,020 0,2328 99,250 98,100 0,2300 4.311.777,4
26-02-2024 98,790 -0,4735 99,330 98,510 -0,4700 4.267.986,1
23-02-2024 99,260 0,9868 99,570 98,290 0,9700 5.930.691,5
22-02-2024 98,290 0,9552 98,600 97,200 0,9300 6.438.995,2
21-02-2024 97,360 1,1322 97,660 96,320 1,0900 4.829.982,8
20-02-2024 96,270 -1,4636 97,710 96,040 -1,4300 6.141.991,9
16-02-2024 97,700 0,2051 98,560 97,155 0,2000 6.772.743,1
15-02-2024 97,500 3,0328 97,620 94,700 2,8700 4.961.827,4
14-02-2024 94,630 -0,1266 95,240 94,290 -0,1200 4.777.816,1
13-02-2024 94,750 -1,8236 95,820 93,560 -1,7600 7.333.167,0
12-02-2024 96,510 1,1529 97,640 95,500 1,1000 9.581.245,0
09-02-2024 95,410 0,5162 95,410 94,580 0,4900 4.664.026,0
08-02-2024 94,920 0,4763 95,150 94,080 0,4500 4.959.660,9
07-02-2024 94,470 0,0211 95,000 93,930 0,0200 5.731.102,4
06-02-2024 94,450 1,3738 95,010 93,250 1,2800 5.703.976,2
05-02-2024 93,170 0,3662 93,840 91,750 0,3400 7.551.813,2
02-02-2024 92,830 -1,7983 93,750 91,640 -1,7000 10.596.929,0
01-02-2024 94,530 0,4462 94,790 93,440 0,4200 8.565.366,9
31-01-2024 94,110 -1,6100 95,760 93,820 -1,5400 5.947.455,7
30-01-2024 95,650 0,4199 95,980 94,630 0,4000 4.599.301,3
29-01-2024 95,250 -0,1886 95,370 94,430 -0,1800 4.276.134,4