Mercados españoles abiertos en 1 hr 4 mins

LyondellBasell Industries N.V. (LYB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
101,53-1,38 (-1,34%)
Al cierre: 04:00PM EDT
102,21 +0,68 (+0,67%)
Después del cierre: 07:45PM EDT
Intervalo de fechas:
15 abr 2023 - 15 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 2024102,59103,35101,23101,53101,531.427.800
11 abr 2024103,50103,79102,62102,91102,911.071.100
10 abr 2024103,70104,86102,91103,53103,531.425.400
09 abr 2024104,47105,49104,10104,76104,76956.400
08 abr 2024104,93105,27103,67103,83103,831.764.300
05 abr 2024104,66105,03103,63104,78104,781.081.600
04 abr 2024106,54106,69104,00104,40104,401.626.800
03 abr 2024104,80106,14104,80105,86105,862.178.300
02 abr 2024103,75104,35102,89104,18104,182.108.500
01 abr 2024102,08102,25101,15102,07102,071.319.000
28 mar 2024103,04103,30102,13102,28102,281.962.100
27 mar 2024101,82102,98101,54102,95102,952.273.700
26 mar 2024101,94101,96100,71101,14101,142.552.400
25 mar 2024101,05101,31100,29100,49100,491.400.000
22 mar 2024101,37101,85100,63100,98100,981.230.600
21 mar 2024102,74102,74100,92101,25101,251.462.000
20 mar 202499,20102,4999,00102,29102,292.946.600
19 mar 202499,98100,0099,1499,8399,832.395.100
18 mar 2024100,37101,1499,7999,8599,851.934.100
15 mar 202499,50101,2699,5099,9199,917.150.200
14 mar 2024100,72101,3599,31100,00100,002.677.500
13 mar 2024101,22102,54101,22101,71101,712.721.200
12 mar 2024100,76101,28100,52100,53100,532.600.500
11 mar 202498,91101,6698,86100,66100,662.709.100
08 mar 202499,1599,6998,8098,9498,941.797.500
07 mar 2024100,82101,1899,0199,0299,022.121.100
06 mar 2024101,45102,8399,7799,9199,913.119.700
05 mar 2024101,01102,35101,01101,48101,481.834.300
04 mar 2024100,00102,9399,62101,66101,663.839.900
01 mar 202498,7199,6998,5199,4599,451.898.300
01 mar 20241.25 Dividendo
29 feb 202499,00100,5898,59100,2899,033.195.200
28 feb 202498,6999,6098,2398,7997,561.894.300
27 feb 202499,1099,2698,1099,0097,771.850.400
26 feb 202499,0299,3698,3298,8297,591.474.100
23 feb 202498,4499,5998,2599,2798,031.918.600
22 feb 202497,4098,6197,1698,2997,062.323.100
21 feb 202496,8597,7096,2997,3896,171.514.300
20 feb 202496,9397,7396,0496,2795,071.790.500
16 feb 202497,8598,5897,1697,7096,481.869.600
15 feb 202494,7897,6494,6897,4796,261.533.700
14 feb 202494,8195,5094,2894,6493,461.669.300
13 feb 202495,8295,8293,5594,7393,552.276.300
12 feb 202495,5997,6495,4096,5095,302.521.500
09 feb 202494,7895,4294,3795,4094,211.677.100
08 feb 202494,5095,1594,0894,9893,801.747.800
07 feb 202495,0095,0393,9294,4793,291.911.600
06 feb 202493,2995,0193,1094,4793,292.029.900
05 feb 202491,8193,8591,6093,1591,992.507.000
02 feb 202492,6093,4891,5092,8691,703.034.800
01 feb 202494,3594,7993,4194,6193,432.336.500
31 ene 202495,8395,8393,8294,1292,952.451.400
30 ene 202494,6395,9894,6395,6594,461.180.800
29 ene 202495,1395,3794,3695,2794,081.016.800
26 ene 202496,2596,3694,8695,4394,241.313.200
25 ene 202494,4795,4393,9095,3994,202.081.100
24 ene 202494,0494,8793,4093,4292,261.672.000
23 ene 202494,4195,8894,2694,5893,401.288.200
22 ene 202493,1294,1692,7193,7692,591.384.300
19 ene 202493,3093,7792,3193,3992,231.131.300
18 ene 202492,8993,4891,8893,3192,151.339.000
17 ene 202492,7592,8592,1692,7091,541.730.900
16 ene 202494,0294,4993,1093,9792,801.795.600
12 ene 202495,3995,8294,0494,4393,251.160.900
11 ene 202494,3494,7493,0494,7193,531.695.600
10 ene 202494,0094,9693,6294,3393,151.384.900
09 ene 202495,7895,9094,6795,1793,982.016.000
08 ene 202497,1597,1796,0496,6695,461.170.900
05 ene 202495,8896,9995,7896,8795,661.482.200
04 ene 202496,4197,7295,9896,0994,891.450.300
03 ene 202496,9597,7595,2596,5595,352.232.700
02 ene 202494,8397,0294,6096,5895,381.959.700
29 dic 202395,4695,7094,8595,0893,89998.500
28 dic 202396,1096,6095,6695,6994,50795.600
27 dic 202396,5596,9596,2296,4795,27928.400
26 dic 202396,1197,0596,1196,6895,471.154.500
22 dic 202396,8797,1795,8396,0694,861.243.200
21 dic 202396,4996,7495,8096,4495,24985.500
20 dic 202396,7097,2295,8195,8594,661.966.800
19 dic 202395,6096,9695,5196,9495,731.431.100
18 dic 202395,7796,4595,0495,5094,311.677.800
15 dic 202395,3295,6694,2995,0293,844.263.700
14 dic 202393,6395,5193,5994,6093,422.879.400
13 dic 202391,0093,1690,6093,1091,941.725.600
12 dic 202392,5092,5891,3191,6390,491.438.300
11 dic 202392,5093,8892,3492,7091,541.840.700
08 dic 202392,4694,1792,3292,5891,431.391.600
07 dic 202392,8692,9891,7792,1891,032.425.600
06 dic 202393,0793,9692,1592,4391,281.617.900
05 dic 202393,5893,9992,0092,8291,661.768.500
04 dic 202395,2195,9493,8194,0992,922.592.500
01 dic 202395,0796,3994,6795,5094,311.654.600
30 nov 202394,1595,4293,8795,1093,913.214.400
29 nov 202393,9995,1593,7594,0092,831.708.500
28 nov 202393,2794,2591,5493,9192,742.222.500
27 nov 202393,9394,0692,7193,0891,921.865.800
24 nov 202393,9594,7793,8294,1392,96821.600
24 nov 20231.25 Dividendo
22 nov 202394,8695,2993,6394,9692,542.538.400
21 nov 202396,2896,5995,5895,6793,232.026.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...