Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LYB.US
100.10-0.81(-0.80%)(czas lokalny: 20.05.2024 16:00)LyondellBasell Industries NV - Class A
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 100.62 | 101.01 | 100.22 | 100.91 | 1 280 329 | 0 |
16.05.2024 | 100.00 | 100.50 | 99.69 | 99.94 | 1 228 354 | 0 |
15.05.2024 | 101.82 | 101.94 | 99.94 | 100.27 | 1 174 416 | 0 |
14.05.2024 | 101.43 | 101.94 | 101.00 | 101.52 | 1 129 171 | 0 |
13.05.2024 | 101.58 | 102.09 | 101.12 | 101.32 | 974 701 | 0 |
10.05.2024 | 102.13 | 102.44 | 101.07 | 101.37 | 1 345 546 | 0 |
09.05.2024 | 102.22 | 103.02 | 101.40 | 101.63 | 1 822 002 | 0 |
08.05.2024 | 100.89 | 107.02 | 100.49 | 102.18 | 3 111 752 | 0 |
07.05.2024 | 100.11 | 102.61 | 99.57 | 101.45 | 2 684 553 | 0 |
06.05.2024 | 100.00 | 100.49 | 99.25 | 99.74 | 1 621 007 | 0 |
03.05.2024 | 99.09 | 99.77 | 98.90 | 99.12 | 1 490 442 | 0 |
02.05.2024 | 99.89 | 100.50 | 98.49 | 98.78 | 1 592 333 | 0 |
01.05.2024 | 100.30 | 100.77 | 99.01 | 99.52 | 1 879 125 | 0 |
30.04.2024 | 101.08 | 101.42 | 99.86 | 99.97 | 2 317 733 | 0 |
29.04.2024 | 102.55 | 102.82 | 100.93 | 101.70 | 1 853 059 | 0 |
26.04.2024 | 101.33 | 102.55 | 100.75 | 102.13 | 2 651 714 | 0 |
25.04.2024 | 100.69 | 101.00 | 99.19 | 99.68 | 1 717 736 | 0 |
24.04.2024 | 100.04 | 100.81 | 99.75 | 100.78 | 1 127 404 | 0 |
23.04.2024 | 99.73 | 100.96 | 99.62 | 100.55 | 1 083 610 | 0 |
22.04.2024 | 100.53 | 101.13 | 99.64 | 100.59 | 1 498 502 | 0 |
19.04.2024 | 99.69 | 100.82 | 99.17 | 100.74 | 2 016 368 | 0 |
18.04.2024 | 100.57 | 100.57 | 98.89 | 99.40 | 1 954 617 | 0 |
17.04.2024 | 99.82 | 100.28 | 99.14 | 99.70 | 1 730 021 | 0 |
16.04.2024 | 100.06 | 100.09 | 98.69 | 99.15 | 1 320 283 | 0 |
15.04.2024 | 102.16 | 102.63 | 99.62 | 100.46 | 1 235 245 | 0 |
12.04.2024 | 102.59 | 103.35 | 101.22 | 101.53 | 1 427 211 | 0 |
11.04.2024 | 103.50 | 103.79 | 102.62 | 102.91 | 1 052 503 | 0 |
10.04.2024 | 103.70 | 104.88 | 102.91 | 103.53 | 1 408 222 | 0 |
09.04.2024 | 104.47 | 105.49 | 104.10 | 104.76 | 956 418 | 0 |
08.04.2024 | 104.93 | 105.27 | 103.67 | 103.83 | 1 745 348 | 0 |
05.04.2024 | 104.66 | 105.03 | 103.63 | 104.78 | 1 066 051 | 0 |
04.04.2024 | 106.54 | 106.69 | 104.00 | 104.40 | 1 605 491 | 0 |
03.04.2024 | 104.80 | 106.14 | 104.77 | 105.86 | 2 112 900 | 0 |
02.04.2024 | 103.76 | 104.35 | 102.89 | 104.18 | 2 080 491 | 0 |
01.04.2024 | 102.08 | 102.50 | 101.15 | 102.07 | 1 304 760 | 0 |
28.03.2024 | 103.04 | 102.28 | 102.28 | 102.28 | 1 962 099 | 0 |
27.03.2024 | 101.82 | 102.98 | 101.54 | 102.95 | 2 251 196 | 0 |
26.03.2024 | 101.32 | 101.96 | 100.71 | 101.14 | 2 552 366 | 0 |
25.03.2024 | 101.05 | 101.31 | 100.28 | 100.49 | 1 399 818 | 0 |
22.03.2024 | 101.37 | 101.85 | 100.63 | 100.98 | 1 230 586 | 0 |
21.03.2024 | 102.74 | 102.63 | 100.92 | 101.25 | 1 461 980 | 0 |
20.03.2024 | 99.20 | 102.49 | 99.00 | 102.29 | 2 931 843 | 0 |
19.03.2024 | 99.98 | 100.00 | 99.14 | 99.83 | 2 349 221 | 0 |
18.03.2024 | 100.37 | 101.14 | 99.78 | 99.85 | 1 872 925 | 0 |
15.03.2024 | 99.50 | 101.26 | 99.58 | 99.91 | 7 135 065 | 0 |
14.03.2024 | 100.72 | 101.35 | 99.31 | 100.00 | 2 676 830 | 0 |
13.03.2024 | 101.22 | 102.53 | 100.97 | 101.71 | 2 721 191 | 0 |
12.03.2024 | 100.76 | 101.28 | 100.52 | 100.53 | 2 600 267 | 0 |
11.03.2024 | 98.91 | 101.66 | 98.86 | 100.66 | 2 661 388 | 0 |
08.03.2024 | 99.15 | 99.72 | 98.80 | 98.94 | 1 774 454 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus