Mercados españoles cerrados en 2 hrs 15 min

LyondellBasell Industries N.V. (LYB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
106,44-0,27 (-0,25%)
Al cierre: 04:04PM EDT
106,28 -0,16 (-0,15%)
Antes de la apertura: 07:24AM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 2022106,54106,75103,95106,44106,441.514.800
23 may 2022107,02107,81105,60106,71106,712.359.200
20 may 2022110,35110,40105,74107,87107,872.212.200
19 may 2022108,59110,70107,54109,03109,032.677.300
18 may 2022110,71112,43109,87110,31110,312.236.800
17 may 2022110,38111,86109,40111,40111,402.614.800
16 may 2022106,93108,18105,56107,41107,413.286.100
13 may 2022107,00107,78105,90106,72106,722.478.100
12 may 2022106,41106,98102,77105,76105,763.177.100
11 may 2022106,66109,70106,35107,40107,401.983.800
10 may 2022107,62108,23103,63105,61105,611.820.800
09 may 2022108,41108,82106,03106,60106,602.536.400
06 may 2022111,26111,40107,81110,22110,221.827.900
05 may 2022114,99115,30110,11111,43111,432.156.600
04 may 2022111,86116,01111,64116,00116,002.161.500
03 may 2022108,47111,26108,14110,92110,922.305.800
02 may 2022108,80109,20105,89108,01108,013.071.500
29 abr 2022109,07110,94105,81106,03106,032.268.900
28 abr 2022106,10106,81104,25106,10106,102.465.900
27 abr 2022105,68106,64104,36105,32105,321.658.300
26 abr 2022105,21106,41104,20104,26104,261.265.100
25 abr 2022104,61105,61101,41105,21105,212.179.900
22 abr 2022109,89110,56106,52106,67106,672.313.800
21 abr 2022112,87114,95110,65111,15111,151.851.200
20 abr 2022110,13112,22110,13111,15111,151.699.000
19 abr 2022108,88110,99108,03110,61110,611.485.600
18 abr 2022107,57109,03107,34108,95108,951.643.700
14 abr 2022106,36108,19106,18107,58107,581.425.000
13 abr 2022103,84106,15103,57105,92105,921.373.000
12 abr 2022101,84104,30101,50103,53103,531.324.800
11 abr 2022100,20103,2899,64101,39101,391.392.500
08 abr 2022101,19102,72100,67101,53101,531.253.500
07 abr 202299,70100,6697,37100,20100,202.546.400
06 abr 2022102,00102,2099,3899,6999,692.185.000
05 abr 2022102,74103,27101,82101,95101,952.595.700
04 abr 2022103,65103,65101,27102,52102,521.902.000
01 abr 2022104,15105,17101,71103,34103,341.563.400
31 mar 2022104,19105,50102,76102,82102,822.029.200
30 mar 2022105,78106,86104,62105,02105,021.467.400
29 mar 2022104,53105,09101,72104,87104,871.926.800
28 mar 2022106,99106,99104,21105,43105,431.962.800
25 mar 2022107,16108,29106,89107,69107,691.174.800
24 mar 2022105,13107,46104,84107,14107,143.276.900
23 mar 2022104,98106,00104,14104,19104,191.267.200
22 mar 2022104,50106,20103,49104,58104,581.646.700
21 mar 2022103,66106,41102,94104,94104,942.299.100
18 mar 2022103,78104,49100,95102,43102,4313.508.800
17 mar 2022100,85104,24100,78104,21104,212.425.600
16 mar 202299,53100,8699,09100,84100,842.545.900
15 mar 2022103,03104,1897,3198,6598,652.845.100
14 mar 2022104,76105,84102,91103,87103,873.542.300
11 mar 2022100,33104,18100,19103,43103,432.993.400
10 mar 202296,7899,9796,7899,7499,741.971.700
09 mar 202298,00100,6197,6598,3798,372.294.000
08 mar 202295,4497,8393,6796,0096,002.107.300
07 mar 202297,2297,5894,5394,7894,782.564.700
04 mar 202296,6297,4895,5097,1397,132.129.200
04 mar 20221.13 Dividendo
03 mar 202298,30100,1997,9299,8298,692.011.100
02 mar 202294,5098,3194,0997,8196,702.690.400
01 mar 202297,4197,9691,8993,4292,362.538.300
28 feb 202296,1397,8995,3897,2396,133.543.200
25 feb 202295,6098,9795,2998,0096,892.766.100
24 feb 202296,2196,4293,1194,4693,394.318.100
23 feb 202299,96100,5498,3098,4697,351.493.200
22 feb 2022100,64101,3298,8499,5698,431.946.000
18 feb 2022100,35101,3999,4699,8498,712.062.100
17 feb 2022101,93102,55100,23100,9599,811.297.400
16 feb 2022102,06103,72101,70103,15101,981.899.800
15 feb 202299,93102,2299,32101,84100,691.369.300
14 feb 2022102,12102,2598,92100,1599,021.956.700
11 feb 2022101,64103,42100,59101,77100,621.845.300
10 feb 2022102,19103,97101,69102,09100,931.397.100
09 feb 2022101,94103,24101,02102,59101,431.347.500
08 feb 2022100,21101,3999,00101,30100,151.946.700
07 feb 2022100,67100,6798,9199,4898,352.240.600
04 feb 202299,74101,6799,34100,2299,092.804.100
03 feb 2022100,05101,2399,25100,0198,881.398.800
02 feb 202299,22100,8398,20100,3499,201.657.800
01 feb 202296,4999,8996,3699,5398,402.374.300
31 ene 202295,5896,9393,4596,7395,632.764.500
28 ene 202295,0097,8794,0696,0894,992.880.700
27 ene 202294,6196,4494,0695,8594,762.978.800
26 ene 202294,5195,6691,9193,0391,982.052.400
25 ene 202291,7893,7789,2493,2192,153.404.400
24 ene 202292,5693,7790,7693,3992,333.094.900
21 ene 202296,0796,0793,4394,1593,082.004.100
20 ene 2022102,10102,1096,0096,2795,182.889.700
19 ene 2022101,74102,1199,51100,8899,741.505.200
18 ene 2022101,43102,4199,90100,9899,841.801.200
14 ene 2022101,21102,93100,44102,81101,651.492.200
13 ene 2022100,09101,8699,80101,37100,221.343.500
12 ene 2022100,10100,9598,6099,8998,761.355.700
11 ene 202298,6999,4197,2199,3398,211.707.800
10 ene 202297,6098,8096,1297,8096,692.366.900
07 ene 202297,2098,4797,0197,6196,511.213.600
06 ene 202297,5598,1495,3696,7095,611.719.000
05 ene 202297,4298,5496,2696,2795,182.102.600
04 ene 202293,7797,4793,7496,9695,862.526.700
03 ene 202292,9594,6992,8393,1692,111.815.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...