Mercados españoles cerrados en 4 hrs 52 min

LyondellBasell Industries N.V. (LYB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
80,89-0,18 (-0,22%)
Al cierre: 04:04PM EDT
80,89 -0,05 (-0,06%)
Después del cierre: 04:07PM EDT
Intervalo de fechas:
06 oct 2021 - 06 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 oct 202279,7481,6079,2480,8980,892.669.700
04 oct 202279,1481,3579,1481,0781,072.706.200
03 oct 202277,0078,7876,2978,2278,222.819.400
30 sept 202275,0076,2074,3375,2875,282.772.800
29 sept 202274,4374,9473,2474,8174,812.725.700
28 sept 202273,6075,8373,4475,5075,502.617.500
27 sept 202273,2973,8772,3673,2873,283.111.100
26 sept 202272,4673,8171,6172,2072,202.961.000
23 sept 202273,7374,1571,4673,0873,082.753.800
22 sept 202276,2776,7375,0875,1175,112.697.200
21 sept 202277,9078,2175,6775,7075,702.866.700
20 sept 202276,8377,7376,5177,3677,362.883.400
19 sept 202275,8178,2975,6578,0378,032.516.500
16 sept 202277,6177,8675,9077,1577,155.703.800
15 sept 202278,5579,7178,0878,6978,693.039.400
14 sept 202280,9081,0678,2179,0079,003.821.400
13 sept 202282,3783,6980,6881,0681,062.551.800
12 sept 202285,4686,4584,9685,3185,311.594.500
09 sept 202284,0784,4183,3584,1384,131.436.300
08 sept 202280,8082,5880,4282,5082,501.583.400
07 sept 202280,0081,7479,3481,5081,502.463.200
06 sept 202281,9882,2280,1080,5780,573.221.000
02 sept 202282,4582,9780,3580,7880,783.643.200
01 sept 202282,1782,4280,7481,8681,862.334.700
31 ago 202283,3584,1682,4483,0083,002.580.000
30 ago 202285,5385,7583,1183,6283,622.270.700
29 ago 202285,0086,6784,4085,8485,841.828.400
26 ago 202289,9490,0786,7086,8786,871.397.500
26 ago 20221.19 Dividendo
25 ago 202289,0390,7488,9390,7289,531.349.500
24 ago 202289,7089,9488,0188,2587,091.825.300
23 ago 202288,4390,6688,3790,2189,031.878.700
22 ago 202287,6788,3786,9188,0586,901.927.300
19 ago 202290,6190,9189,0189,2688,091.657.400
18 ago 202290,5091,5690,0391,1689,961.675.900
17 ago 202290,3090,6389,4289,8188,631.321.200
16 ago 202290,7591,7790,4391,4090,201.664.800
15 ago 202290,6090,7189,2290,5489,352.137.900
12 ago 202291,2892,3690,9192,3391,121.325.300
11 ago 202290,0792,5290,0691,4190,211.604.100
10 ago 202288,9089,8888,4089,0087,831.228.700
09 ago 202286,1687,2785,8987,2686,121.341.100
08 ago 202286,3687,2085,9186,0084,871.820.000
05 ago 202285,0286,3684,9085,6184,491.698.700
04 ago 202285,4986,3484,7585,5084,382.478.100
03 ago 202286,6086,6785,3585,6584,532.276.100
02 ago 202286,4187,1484,7685,4784,352.565.100
01 ago 202288,0088,5085,2486,9585,812.847.900
29 jul 202290,0090,2386,6989,1287,952.909.300
28 jul 202289,3889,3887,6188,5687,403.237.600
27 jul 202287,3588,8686,8388,4087,244.029.300
26 jul 202287,1788,0386,8487,1886,042.416.400
25 jul 202287,1287,9286,4787,5386,382.240.100
22 jul 202287,3888,0586,2186,8085,662.061.500
21 jul 202287,4888,3585,4987,0285,882.760.500
20 jul 202288,5189,3288,0889,0087,831.876.600
19 jul 202287,4390,5287,2589,3588,181.672.800
18 jul 202286,6588,0786,0086,4285,291.894.400
15 jul 202285,3886,2183,5184,7483,631.364.500
14 jul 202282,7883,7182,1483,6082,501.639.300
13 jul 202284,6185,4683,8384,5883,472.235.600
12 jul 202286,0088,0185,6885,9384,801.806.100
11 jul 202286,2587,9486,0286,5585,411.838.300
08 jul 202289,4489,6187,2987,4886,331.584.000
07 jul 202287,6889,9087,6888,7487,582.257.600
06 jul 202284,5486,2483,2586,0384,902.847.700
05 jul 202285,3286,0283,0985,1183,992.443.000
01 jul 202286,3288,0684,2987,6686,512.256.200
30 jun 202286,1488,7285,8987,4686,311.972.500
29 jun 202288,7289,0086,2187,8686,711.864.000
28 jun 202288,9090,5187,8288,4287,261.991.600
27 jun 202288,5089,9187,8988,2287,062.404.000
24 jun 202285,3889,7085,3889,2488,073.566.800
23 jun 202287,2087,5283,5084,5083,392.471.700
22 jun 202287,6088,0786,3287,5386,382.806.200
21 jun 202292,9093,4391,0091,2090,001.925.300
17 jun 202291,6991,9988,4689,7388,554.018.500
16 jun 202293,2593,4990,0591,2290,022.304.900
15 jun 202298,2199,3294,9296,1494,882.231.200
14 jun 202297,5498,8595,9497,4896,203.130.200
13 jun 2022100,86100,8696,9697,5996,312.528.400
10 jun 2022105,84106,49102,44102,57101,222.130.100
09 jun 2022109,17110,22108,15108,22106,801.946.700
08 jun 2022111,43111,83109,83109,98108,541.802.400
07 jun 2022109,87112,53108,04112,30110,833.596.700
06 jun 2022108,18110,08106,78109,83108,392.866.300
03 jun 2022108,40109,26106,71107,40105,992.495.700
03 jun 20226.39 Dividendo
02 jun 2022114,59115,61113,44115,25107,433.326.700
01 jun 2022115,00115,54112,86114,31106,562.402.000
31 may 2022116,32117,22114,01114,25106,506.727.900
27 may 2022116,02117,10114,21117,08109,143.409.900
26 may 2022109,71111,61109,46111,50103,943.209.100
25 may 2022106,50109,63105,97109,01101,622.287.500
24 may 2022106,54106,75103,95106,4499,221.514.800
23 may 2022107,02107,81105,60106,7199,472.359.200
20 may 2022110,35110,40105,74107,87100,552.212.500
19 may 2022108,59110,70107,54109,03101,632.677.300
18 may 2022110,71112,43109,87110,31102,832.236.800
17 may 2022110,38111,86109,40111,40103,842.614.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...