Premium
Lyondellbasell Industries Nv (0EDD)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 117.53 | 117.53 | 117.53 | 1179 | 117.53 | DE |
| 4 | 1.05 | 0.901442307692 | 116.48 | 117.53 | 116.48 | 3733 | 117.38658432 | DE |
| 12 | 1.05 | 0.901442307692 | 116.48 | 117.53 | 116.48 | 2364 | 116.90696863 | DE |
| 26 | 1.05 | 0.901442307692 | 116.48 | 117.53 | 116.48 | 2191 | 116.69006363 | DE |
| 52 | 1.05 | 0.901442307692 | 116.48 | 117.53 | 116.48 | 2479 | 116.5713931 | DE |
| 156 | 1.05 | 0.901442307692 | 116.48 | 117.53 | 116.48 | 2114 | 116.51590633 | DE |
| 260 | 1.05 | 0.901442307692 | 116.48 | 117.53 | 116.48 | 1643 | 116.50763727 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745512200 | 117.53 | 0 | 0.00 | 117.53 | 117.53 | 117.53 | 975 |
| 1745425800 | 117.53 | 0 | 0.00 | 117.53 | 117.53 | 117.53 | 1347 |
| 1745339400 | 117.53 | 0 | 0.00 | 117.53 | 117.53 | 117.53 | 1216 |
| 1744907400 | 117.53 | 0 | 0.00 | 117.53 | 117.53 | 117.53 | 1029 |
| 1744821000 | 117.53 | 0 | 0.00 | 117.53 | 117.53 | 117.53 | 1851 |
| 1744734600 | 117.53 | 0 | 0.00 | 117.53 | 117.53 | 117.53 | 37199 |
| 1744648200 | 117.53 | 0 | 0.00 | 117.53 | 117.53 | 117.53 | 1571 |
| 1744389000 | 117.53 | 0 | 0.00 | 117.53 | 117.53 | 117.53 | 668 |
| 1744302600 | 117.53 | 0 | 0.00 | 117.53 | 117.53 | 117.53 | 1441 |
| 1744216200 | 117.53 | 0 | 0.00 | 117.53 | 117.53 | 117.53 | 1585 |
| 1744129800 | 117.53 | 0 | 0.00 | 117.53 | 117.53 | 117.53 | 2649 |
| 1744043400 | 117.53 | 1.05 | 0.90 | 117.53 | 117.53 | 117.53 | 3269 |
| 1743784200 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 0 |
| 1743697800 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 3591 |
| 1743611400 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 572 |
| 1743525000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1801 |
| 1743438600 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 861 |
| 1743183000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1844 |
| 1743096600 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 856 |
| 1743010200 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 501 |
| 1742923800 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 964 |
| 1742837400 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 686 |
| 1742578200 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1994 |
| 1742491800 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1861 |
| 1742405400 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1801 |
| 1742319000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 3044 |
| 1742232600 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 857 |
| 1741973400 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 956 |
| 1741887000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1437 |
| 1741800600 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1735 |
| 1741714200 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1278 |
| 1741627800 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 2355 |
| 1741368600 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1675 |
| 1741282200 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1841 |
| 1741195800 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1675 |
| 1741109400 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 2827 |
| 1741023000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1023 |
| 1740763800 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1457 |
| 1740677400 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 810 |
| 1740591000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 470 |
| 1740504600 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1762 |
| 1740418200 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1392 |
| 1740159000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 2161 |
| 1740072600 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 982 |
| 1739986200 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1429 |
| 1739899800 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 3271 |
| 1739813400 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 0 |
| 1739554200 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1245 |
| 1739467800 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1108 |
| 1739381400 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1443 |
| 1739295000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 999 |
| 1739208600 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 994 |
| 1738949400 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 2337 |
| 1738863000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1921 |
| 1738776600 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 2519 |
| 1738690200 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1134 |
| 1738603800 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1915 |
| 1738344600 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 12580 |
| 1738258200 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1393 |
| 1738171800 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1424 |
| 1738085400 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 1193 |
| 1737999000 | 116.48 | 0 | 0.00 | 116.48 | 116.48 | 116.48 | 658 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
