Premium
LyondellBasell Industries NV (LYB)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.2 | -5.40679711637 | 77.68 | 78.33 | 73.36 | 2494121 | 75.86449035 | CS |
| 4 | -3.45 | -4.48459638633 | 76.93 | 78.965 | 73.36 | 2362724 | 76.73400656 | CS |
| 12 | -3.41 | -4.43490701001 | 76.89 | 79.3899 | 72.21 | 2700152 | 75.61502304 | CS |
| 26 | -22.67 | -23.5777431097 | 96.15 | 97.6 | 72.21 | 2544584 | 82.19492437 | CS |
| 52 | -26.52 | -26.52 | 100 | 107.02 | 72.21 | 2139869 | 89.02148621 | CS |
| 156 | -23.14 | -23.9494928586 | 96.62 | 117.22 | 71.46 | 2103311 | 91.49452016 | CS |
| 260 | -0.34 | -0.460579788675 | 73.82 | 118.015 | 33.71 | 2127146 | 87.49859629 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 73.47 | 0.06 | 0.08 | 73.62 | 74.89 | 72.86 | 4320958 |
| 1741045200 | 73.41 | -3.42 | -4.45 | 77.75 | 77.87 | 73.36 | 3387308 |
| 1740786000 | 76.83 | 0.84 | 1.11 | 76.12 | 77.08 | 75.99 | 3769866 |
| 1740699600 | 75.99 | -0.21 | -0.28 | 75.72 | 76.735 | 74.66 | 1490961 |
| 1740613200 | 76.2 | -1.43 | -1.84 | 77.89 | 78 | 75.66 | 1581444 |
| 1740526800 | 77.63 | 0.32 | 0.41 | 77.68 | 78.33 | 77.21 | 2241026 |
| 1740440400 | 77.31 | 0.35 | 0.45 | 76.8 | 77.58 | 76 | 1897754 |
| 1740181200 | 76.96 | -0.65 | -0.84 | 77.75 | 78.07 | 76.62 | 2442996 |
| 1740094800 | 77.61 | 0.11 | 0.14 | 77.47 | 78.15 | 77.29 | 1717508 |
| 1740008400 | 77.5 | -0.72 | -0.92 | 76.79 | 78.06 | 76.56 | 1856683 |
| 1739922000 | 78.22 | 1.52 | 1.98 | 77.25 | 78.516 | 76.94 | 2342789 |
| 1739576400 | 76.7 | 0.46 | 0.60 | 77.05 | 78.23 | 76.67 | 1481287 |
| 1739490000 | 76.24 | 0.35 | 0.46 | 76.07 | 76.7153 | 75.75 | 1891648 |
| 1739403600 | 75.89 | -0.53 | -0.69 | 75.8 | 76.15 | 75.51 | 2009035 |
| 1739317200 | 76.42 | 0.58 | 0.76 | 75.95 | 76.545 | 75.33 | 3302344 |
| 1739230800 | 75.84 | -0.77 | -1.01 | 77.32 | 77.42 | 75.5 | 2257916 |
| 1738971600 | 76.61 | -1.14 | -1.47 | 78.03 | 78.225 | 76.44 | 2163553 |
| 1738885200 | 77.75 | 0.76 | 0.99 | 77.35 | 77.94 | 77.14 | 2050558 |
| 1738798800 | 76.99 | -1.25 | -1.60 | 77.67 | 77.865 | 76.8 | 3073215 |
| 1738712400 | 78.24 | 1.94 | 2.54 | 76.93 | 78.965 | 76.79 | 3933857 |
| 1738626000 | 76.3 | 0.6 | 0.79 | 74.78 | 76.48 | 73.27 | 3461483 |
| 1738366800 | 75.7 | -0.42 | -0.55 | 77.84 | 78.385 | 75.155 | 6451177 |
| 1738280400 | 76.12 | -1.74 | -2.23 | 77.38 | 77.73 | 74.35 | 3580329 |
| 1738194000 | 77.86 | -0.45 | -0.57 | 77.79 | 78.72 | 77.62 | 1725959 |
| 1738107600 | 78.31 | -0.36 | -0.46 | 78.85 | 79.3899 | 78.04 | 1870736 |
| 1738021200 | 78.67 | 1.31 | 1.69 | 77.89 | 78.73 | 77.45 | 2365911 |
| 1737762000 | 77.36 | 0.28 | 0.36 | 77.54 | 77.98 | 76.88 | 1642654 |
| 1737675600 | 77.08 | 0 | 0.00 | 77.08 | 77.08 | 77.08 | 0 |
| 1737589200 | 77.08 | -0.65 | -0.84 | 77.47 | 78.03 | 77.06 | 1858378 |
| 1737502800 | 77.73 | 0.43 | 0.56 | 77.82 | 78.5 | 77.39 | 2354796 |
| 1737157200 | 77.3 | 0.67 | 0.87 | 77.14 | 77.7029 | 76.895 | 1865537 |
| 1737070800 | 76.63 | 0.55 | 0.72 | 75.73 | 76.91 | 75.3901 | 2774938 |
| 1736984400 | 76.08 | 0.77 | 1.02 | 76.06 | 76.45 | 75.71 | 1969011 |
| 1736898000 | 75.31 | 0.16 | 0.21 | 75.4 | 75.77 | 74.71 | 2352266 |
| 1736811600 | 75.15 | 2.67 | 3.68 | 72.65 | 75.19 | 72.5901 | 3653346 |
| 1736552400 | 72.48 | -0.55 | -0.75 | 72.8 | 73.0893 | 72.22 | 3955765 |
| 1736379600 | 73.03 | -0.87 | -1.18 | 73.26 | 73.5 | 72.21 | 1867025 |
| 1736293200 | 73.9 | 0.04 | 0.05 | 73.55 | 74.94 | 73.49 | 2809203 |
| 1736206800 | 73.86 | 1.09 | 1.50 | 73.25 | 74.12 | 73.15 | 3067768 |
| 1735947600 | 72.77 | -0.01 | -0.01 | 72.95 | 73.3 | 72.21 | 3663280 |
| 1735861200 | 72.78 | -1.49 | -2.01 | 74.45 | 75.17 | 72.65 | 2887028 |
| 1735688400 | 74.27 | 1.09 | 1.49 | 73.2 | 74.56 | 73.06 | 2274739 |
| 1735602000 | 73.18 | -0.96 | -1.29 | 73.91 | 74.03 | 72.93 | 2254289 |
| 1735342800 | 74.14 | -0.21 | -0.28 | 74.2 | 75.02 | 73.93 | 1655095 |
| 1735256400 | 74.35 | 0.23 | 0.31 | 73.88 | 74.835 | 73.82 | 1758724 |
| 1735077840 | 74.12 | 0.11 | 0.15 | 73.67 | 74.35 | 73.4 | 1016385 |
| 1734997200 | 74.01 | 0.51 | 0.69 | 73.68 | 74.2204 | 73.12 | 2740323 |
| 1734738000 | 73.5 | 0.53 | 0.73 | 72.97 | 74.37 | 72.935 | 6761136 |
| 1734651600 | 72.97 | -1.83 | -2.45 | 74.76 | 75.4681 | 72.96 | 4261754 |
| 1734565200 | 74.8 | -0.64 | -0.85 | 75.36 | 76.83 | 74.76 | 4326881 |
| 1734478800 | 75.44 | 0.76 | 1.02 | 75 | 76.35 | 75 | 2885168 |
| 1734392400 | 74.68 | -0.99 | -1.31 | 75 | 76.14 | 74.6 | 3142019 |
| 1734133200 | 75.67 | -0.51 | -0.67 | 76.3 | 76.3 | 74.92 | 2606161 |
| 1734046800 | 76.18 | -0.27 | -0.35 | 76 | 77.15 | 76 | 2418684 |
| 1733960400 | 76.45 | -1.19 | -1.53 | 77.34 | 77.73 | 76.32 | 2835599 |
| 1733874000 | 77.64 | 0.33 | 0.43 | 76.89 | 78.445 | 76.15 | 3802900 |
| 1733787600 | 77.31 | 0.92 | 1.20 | 77.45 | 78.88 | 76.8 | 3302443 |
| 1733528400 | 76.39 | -1.02 | -1.32 | 77.61 | 77.97 | 75.98 | 4293043 |
| 1733442000 | 77.41 | -0.54 | -0.69 | 77.75 | 78.0999 | 76.22 | 4794078 |
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
