Mercados españoles cerrados en 6 hrs 40 min

LyondellBasell Industries N.V. (LYB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
95,65+0,59 (+0,62%)
Al cierre: 04:00PM EDT
95,65 0,00 (0,00%)
Después del cierre: 06:22PM EDT
Intervalo de fechas:
16 jul 2023 - 16 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 jul 202495,1496,1794,7295,6595,65899.126
12 jul 202494,8195,5994,1095,0695,061.152.100
11 jul 202493,3094,5992,9694,1694,161.885.400
10 jul 202493,5493,8991,6692,8592,852.211.600
09 jul 202493,9894,4592,9693,2093,201.100.600
08 jul 202493,9694,8793,7694,4594,451.271.100
05 jul 202494,5194,9193,0093,5893,581.348.000
03 jul 202494,8695,7194,8095,1795,17595.900
02 jul 202494,8395,2094,2194,9394,931.281.900
01 jul 202495,9896,7594,2694,6494,641.339.900
28 jun 202496,0496,9995,4395,6695,663.049.100
27 jun 202495,7296,4495,3495,8395,832.398.800
26 jun 202494,9795,9894,5095,7895,781.379.000
25 jun 202497,1697,6595,1995,4895,481.594.700
24 jun 202495,4997,7395,4897,5297,521.911.900
21 jun 202494,7995,3594,0395,2195,214.444.400
20 jun 202495,2396,0294,3395,0595,051.951.900
18 jun 202494,5095,6594,0195,3895,381.704.600
17 jun 202493,4594,0492,5793,9593,951.336.700
14 jun 202494,9195,5493,3193,5493,541.395.300
13 jun 202495,5395,9394,4395,5695,561.430.100
12 jun 202497,6898,2595,6895,9195,911.447.600
11 jun 202495,2896,3394,8196,3396,331.439.500
10 jun 202495,1796,0293,9995,5695,561.900.000
07 jun 202494,7696,7794,6796,0696,061.652.000
06 jun 202494,8695,7394,8195,2495,241.237.200
05 jun 202494,3095,4094,1695,0695,061.725.400
04 jun 202494,7595,2994,3694,4394,431.713.800
03 jun 202497,7997,9394,4895,5095,502.770.300
03 jun 20241.34 Dividendo
31 may 202497,3099,5597,1899,4298,082.789.500
30 may 202496,9297,6196,7097,3095,99951.900
29 may 202498,0298,1296,7796,8295,521.166.200
28 may 202498,6499,9698,3898,7197,381.860.700
24 may 202498,2298,6397,8898,5497,211.370.500
23 may 202498,4998,4997,3297,4296,111.185.100
22 may 202499,2399,4697,7098,5297,191.720.500
21 may 202499,99100,4499,68100,1498,79947.500
20 may 2024100,91100,9899,91100,1098,751.141.100
17 may 2024100,62101,01100,22100,9199,551.280.400
16 may 2024100,00100,5099,6999,9498,591.247.900
15 may 2024101,82101,9499,94100,2798,921.174.500
14 may 2024101,43101,94101,21101,52100,151.166.300
13 may 2024101,58102,09101,12101,3299,95975.800
10 may 2024102,13102,44101,07101,37100,001.447.000
09 may 2024102,22103,02101,40101,63100,261.941.400
08 may 2024100,89107,02100,49102,18100,803.123.200
07 may 2024100,11102,6199,57101,45100,082.684.600
06 may 2024100,00100,4999,2599,7498,401.621.000
03 may 202499,0999,7798,9099,1297,781.507.000
02 may 202499,89100,5198,4998,7897,451.597.500
01 may 2024100,30100,7799,0199,5298,181.935.700
30 abr 2024101,08101,4299,8699,9798,622.443.600
29 abr 2024102,55102,82100,94101,70100,331.853.100
26 abr 2024101,33102,55100,75102,13100,752.651.700
25 abr 2024100,69101,0099,1999,6898,341.717.900
24 abr 2024100,04100,8199,75100,7899,421.127.500
23 abr 202499,73100,9699,62100,5599,191.093.900
22 abr 2024100,53101,1399,65100,5999,231.513.500
19 abr 202499,69100,8299,17100,7499,382.016.400
18 abr 2024100,57100,5798,9099,4098,061.954.600
17 abr 202499,82100,2899,1499,7098,361.730.000
16 abr 2024100,06100,0998,7099,1597,811.371.800
15 abr 2024102,16102,6399,62100,4699,111.240.400
12 abr 2024102,59103,35101,23101,53100,161.427.800
11 abr 2024103,50103,79102,62102,91101,521.071.100
10 abr 2024103,70104,86102,91103,53102,131.425.400
09 abr 2024104,47105,49104,10104,76103,35956.400
08 abr 2024104,93105,27103,67103,83102,431.764.300
05 abr 2024104,66105,03103,63104,78103,371.081.600
04 abr 2024106,54106,69104,00104,40102,991.626.800
03 abr 2024104,80106,14104,80105,86104,432.178.300
02 abr 2024103,75104,35102,89104,18102,782.108.500
01 abr 2024102,08102,25101,15102,07100,691.319.000
28 mar 2024103,04103,30102,13102,28100,901.962.100
27 mar 2024101,82102,98101,54102,95101,562.273.700
26 mar 2024101,94101,96100,71101,1499,782.552.400
25 mar 2024101,05101,31100,29100,4999,141.400.000
22 mar 2024101,37101,85100,63100,9899,621.230.600
21 mar 2024102,74102,74100,92101,2599,891.462.000
20 mar 202499,20102,4999,00102,29100,912.946.600
19 mar 202499,98100,0099,1499,8398,482.395.100
18 mar 2024100,37101,1499,7999,8598,501.934.100
15 mar 202499,50101,2699,5099,9198,567.150.200
14 mar 2024100,72101,3599,31100,0098,652.677.500
13 mar 2024101,22102,54101,22101,71100,342.721.200
12 mar 2024100,76101,28100,52100,5399,182.600.500
11 mar 202498,91101,6698,86100,6699,302.709.100
08 mar 202499,1599,6998,8098,9497,611.797.500
07 mar 2024100,82101,1899,0199,0297,692.121.100
06 mar 2024101,45102,8399,7799,9198,563.119.700
05 mar 2024101,01102,35101,01101,48100,111.834.300
04 mar 2024100,00102,9399,62101,66100,293.839.900
01 mar 202498,7199,6998,5199,4598,111.898.300
01 mar 20241.25 Dividendo
29 feb 202499,00100,5898,59100,2897,703.195.200
28 feb 202498,6999,6098,2398,7996,241.894.300
27 feb 202499,1099,2698,1099,0096,451.850.400
26 feb 202499,0299,3698,3298,8296,271.474.100
23 feb 202498,4499,5998,2599,2796,711.918.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...