Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LYB.US
97.76+2.11(+2.21%)(czas lokalny: 16.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 95.54 | 97.94 | 95.36 | 97.76 | 1 102 097 | 0 |
15.07.2024 | 95.14 | 96.17 | 94.72 | 95.65 | 899 127 | 0 |
12.07.2024 | 94.81 | 95.59 | 94.10 | 95.06 | 1 149 019 | 0 |
11.07.2024 | 93.30 | 94.59 | 92.96 | 94.16 | 1 885 326 | 0 |
10.07.2024 | 93.54 | 93.89 | 91.66 | 92.85 | 2 178 717 | 0 |
09.07.2024 | 93.98 | 94.45 | 92.96 | 93.20 | 1 099 505 | 0 |
08.07.2024 | 93.96 | 94.87 | 93.76 | 94.45 | 1 268 810 | 0 |
05.07.2024 | 94.51 | 94.91 | 93.00 | 93.58 | 1 347 949 | 0 |
03.07.2024 | 94.86 | 95.71 | 94.68 | 95.17 | 595 905 | 0 |
02.07.2024 | 94.83 | 95.20 | 94.21 | 94.93 | 1 253 291 | 0 |
01.07.2024 | 95.98 | 96.75 | 94.25 | 94.64 | 1 319 923 | 0 |
28.06.2024 | 96.04 | 96.99 | 95.43 | 95.66 | 2 944 223 | 0 |
27.06.2024 | 95.72 | 96.44 | 95.34 | 95.83 | 2 196 496 | 0 |
26.06.2024 | 94.97 | 95.98 | 94.50 | 95.78 | 1 378 962 | 0 |
25.06.2024 | 97.16 | 97.65 | 95.19 | 95.48 | 1 583 189 | 0 |
24.06.2024 | 95.49 | 97.72 | 95.47 | 97.52 | 1 897 154 | 0 |
21.06.2024 | 94.79 | 95.35 | 94.02 | 95.21 | 4 420 177 | 0 |
20.06.2024 | 94.83 | 96.02 | 94.33 | 95.05 | 1 951 949 | 0 |
18.06.2024 | 94.50 | 95.38 | 95.38 | 95.38 | 1 704 607 | 0 |
17.06.2024 | 93.45 | 94.04 | 92.53 | 93.95 | 1 269 493 | 0 |
14.06.2024 | 94.91 | 95.53 | 93.31 | 93.54 | 1 309 227 | 0 |
13.06.2024 | 95.53 | 95.93 | 94.43 | 95.56 | 1 430 058 | 0 |
12.06.2024 | 97.67 | 98.25 | 95.68 | 95.91 | 1 447 569 | 0 |
11.06.2024 | 95.28 | 96.33 | 94.81 | 96.33 | 1 424 423 | 0 |
10.06.2024 | 95.17 | 96.02 | 93.98 | 95.56 | 1 866 627 | 0 |
07.06.2024 | 94.76 | 96.77 | 94.67 | 96.06 | 1 651 961 | 0 |
06.06.2024 | 94.86 | 95.73 | 94.81 | 95.24 | 1 236 647 | 0 |
05.06.2024 | 94.39 | 95.40 | 94.16 | 95.06 | 1 725 405 | 0 |
04.06.2024 | 94.75 | 95.28 | 94.36 | 94.43 | 1 705 654 | 0 |
03.06.2024 | 97.79 | 97.93 | 94.48 | 95.50 | 2 627 245 | 0 |
31.05.2024 | 97.30 | 99.55 | 97.17 | 99.42 | 2 786 261 | 0 |
30.05.2024 | 96.92 | 97.61 | 96.70 | 97.30 | 951 859 | 0 |
29.05.2024 | 98.02 | 98.11 | 96.77 | 96.82 | 1 166 033 | 0 |
28.05.2024 | 98.64 | 99.96 | 98.36 | 98.71 | 1 666 964 | 0 |
24.05.2024 | 98.22 | 98.54 | 98.54 | 98.54 | 1 370 553 | 0 |
23.05.2024 | 98.49 | 98.49 | 97.32 | 97.42 | 1 185 099 | 0 |
22.05.2024 | 99.23 | 99.52 | 97.69 | 98.52 | 1 705 859 | 0 |
21.05.2024 | 99.99 | 100.44 | 99.68 | 100.14 | 947 513 | 0 |
20.05.2024 | 100.91 | 100.98 | 99.91 | 100.10 | 1 130 347 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus