Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LYB.US
100.78+0.23(+0.23%)(czas lokalny: 24.04.2024 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 |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 100.95 | 101.18 | 99.01 | 99.02 | 2 096 921 | 0 |
06.03.2024 | 102.83 | 102.82 | 99.77 | 99.91 | 3 119 598 | 0 |
05.03.2024 | 101.01 | 102.35 | 101.01 | 101.48 | 1 813 411 | 0 |
04.03.2024 | 100.00 | 102.92 | 99.62 | 101.66 | 3 621 934 | 0 |
01.03.2024 | 98.71 | 99.69 | 98.51 | 99.45 | 1 891 369 | 0 |
29.02.2024 | 99.00 | 100.58 | 98.58 | 100.28 | 3 194 706 | 0 |
28.02.2024 | 98.69 | 99.60 | 98.23 | 98.79 | 1 890 949 | 0 |
27.02.2024 | 99.10 | 99.26 | 98.10 | 99.00 | 1 849 656 | 0 |
26.02.2024 | 99.02 | 99.36 | 98.32 | 98.82 | 1 474 124 | 0 |
23.02.2024 | 98.44 | 99.59 | 98.25 | 99.27 | 1 738 531 | 0 |
22.02.2024 | 97.40 | 98.61 | 97.16 | 98.29 | 2 143 045 | 0 |
21.02.2024 | 96.85 | 97.70 | 96.29 | 97.38 | 1 514 331 | 0 |
20.02.2024 | 96.93 | 97.73 | 96.04 | 96.27 | 1 743 636 | 0 |
16.02.2024 | 97.85 | 97.70 | 97.70 | 97.70 | 1 869 553 | 0 |
15.02.2024 | 94.78 | 97.64 | 94.68 | 97.47 | 1 522 615 | 0 |
14.02.2024 | 94.85 | 95.50 | 94.28 | 94.64 | 1 654 258 | 0 |
13.02.2024 | 95.82 | 95.82 | 93.55 | 94.73 | 2 261 014 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus