Mercados españoles cerrados

LyondellBasell Industries N.V. (LYB)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
92,33+0,92 (+1,01%)
Al cierre: 04:04PM EDT
92,23 -0,10 (-0,11%)
Después del cierre: 07:33PM EDT
Intervalo de fechas:
13 ago 2021 - 13 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 202291,2892,3690,9192,3392,331.325.300
11 ago 202290,0792,5290,0691,4191,411.604.100
10 ago 202288,9089,8888,4089,0089,001.228.700
09 ago 202286,1687,2785,8987,2687,261.341.100
08 ago 202286,3687,2085,9186,0086,001.820.000
05 ago 202285,0286,3684,9085,6185,611.698.700
04 ago 202285,4986,3484,7585,5085,502.478.100
03 ago 202286,6086,6785,3585,6585,652.276.100
02 ago 202286,4187,1484,7685,4785,472.565.100
01 ago 202288,0088,5085,2486,9586,952.847.900
29 jul 202290,0090,2386,6989,1289,122.909.300
28 jul 202289,3889,3887,6188,5688,563.237.600
27 jul 202287,3588,8686,8388,4088,404.029.300
26 jul 202287,1788,0386,8487,1887,182.416.400
25 jul 202287,1287,9286,4787,5387,532.240.100
22 jul 202287,3888,0586,2186,8086,802.061.500
21 jul 202287,4888,3585,4987,0287,022.760.500
20 jul 202288,5189,3288,0889,0089,001.876.600
19 jul 202287,4390,5287,2589,3589,351.672.800
18 jul 202286,6588,0786,0086,4286,421.894.400
15 jul 202285,3886,2183,5184,7484,741.364.500
14 jul 202282,7883,7182,1483,6083,601.639.300
13 jul 202284,6185,4683,8384,5884,582.235.600
12 jul 202286,0088,0185,6885,9385,931.806.100
11 jul 202286,2587,9486,0286,5586,551.838.300
08 jul 202289,4489,6187,2987,4887,481.584.000
07 jul 202287,6889,9087,6888,7488,742.257.600
06 jul 202284,5486,2483,2586,0386,032.847.700
05 jul 202285,3286,0283,0985,1185,112.443.000
01 jul 202286,3288,0684,2987,6687,662.256.200
30 jun 202286,1488,7285,8987,4687,461.972.500
29 jun 202288,7289,0086,2187,8687,861.864.000
28 jun 202288,9090,5187,8288,4288,421.991.600
27 jun 202288,5089,9187,8988,2288,222.404.000
24 jun 202285,3889,7085,3889,2489,243.566.800
23 jun 202287,2087,5283,5084,5084,502.471.700
22 jun 202287,6088,0786,3287,5387,532.806.200
21 jun 202292,9093,4391,0091,2091,201.925.300
17 jun 202291,6991,9988,4689,7389,734.018.500
16 jun 202293,2593,4990,0591,2291,222.304.900
15 jun 202298,2199,3294,9296,1496,142.231.200
14 jun 202297,5498,8595,9497,4897,483.130.200
13 jun 2022100,86100,8696,9697,5997,592.528.400
10 jun 2022105,84106,49102,44102,57102,572.130.100
09 jun 2022109,17110,22108,15108,22108,221.946.700
08 jun 2022111,43111,83109,83109,98109,981.802.400
07 jun 2022109,87112,53108,04112,30112,303.596.700
06 jun 2022108,18110,08106,78109,83109,832.866.300
03 jun 2022108,40109,26106,71107,40107,402.495.700
03 jun 20226.39 Dividendo
02 jun 2022114,59115,61113,44115,25108,863.326.700
01 jun 2022115,00115,54112,86114,31107,972.402.000
31 may 2022116,32117,22114,01114,25107,926.727.900
27 may 2022116,02117,10114,21117,08110,593.409.900
26 may 2022109,71111,61109,46111,50105,323.209.100
25 may 2022106,50109,63105,97109,01102,972.287.500
24 may 2022106,54106,75103,95106,44100,541.514.800
23 may 2022107,02107,81105,60106,71100,792.359.200
20 may 2022110,35110,40105,74107,87101,892.212.500
19 may 2022108,59110,70107,54109,03102,982.677.300
18 may 2022110,71112,43109,87110,31104,192.236.800
17 may 2022110,38111,86109,40111,40105,222.614.800
16 may 2022106,93108,18105,56107,41101,453.286.100
13 may 2022107,00107,78105,90106,72100,802.478.100
12 may 2022106,41106,98102,77105,7699,903.177.100
11 may 2022106,66109,70106,35107,40101,451.983.800
10 may 2022107,62108,23103,63105,6199,751.820.800
09 may 2022108,41108,82106,03106,60100,692.536.400
06 may 2022111,26111,40107,81110,22104,111.827.900
05 may 2022114,99115,30110,11111,43105,252.156.600
04 may 2022111,86116,01111,64116,00109,572.161.500
03 may 2022108,47111,26108,14110,92104,772.305.800
02 may 2022108,80109,20105,89108,01102,023.071.500
29 abr 2022109,07110,94105,81106,03100,152.268.900
28 abr 2022106,10106,81104,25106,10100,222.465.900
27 abr 2022105,68106,64104,36105,3299,481.658.300
26 abr 2022105,21106,41104,20104,2698,481.265.100
25 abr 2022104,61105,61101,41105,2199,382.179.900
22 abr 2022109,89110,56106,52106,67100,762.313.800
21 abr 2022112,87114,95110,65111,15104,991.851.200
20 abr 2022110,13112,22110,13111,15104,991.699.000
19 abr 2022108,88110,99108,03110,61104,481.485.600
18 abr 2022107,57109,03107,34108,95102,911.643.700
14 abr 2022106,36108,19106,18107,58101,621.425.000
13 abr 2022103,84106,15103,57105,92100,051.373.000
12 abr 2022101,84104,30101,50103,5397,791.324.800
11 abr 2022100,20103,2899,64101,3995,771.392.500
08 abr 2022101,19102,72100,67101,5395,901.253.500
07 abr 202299,70100,6697,37100,2094,642.546.400
06 abr 2022102,00102,2099,3899,6994,162.185.000
05 abr 2022102,74103,27101,82101,9596,302.595.700
04 abr 2022103,65103,65101,27102,5296,841.902.000
01 abr 2022104,15105,17101,71103,3497,611.563.400
31 mar 2022104,19105,50102,76102,8297,122.029.200
30 mar 2022105,78106,86104,62105,0299,201.467.400
29 mar 2022104,53105,09101,72104,8799,061.926.800
28 mar 2022106,99106,99104,21105,4399,581.962.800
25 mar 2022107,16108,29106,89107,69101,721.174.800
24 mar 2022105,13107,46104,84107,14101,203.276.900
23 mar 2022104,98106,00104,14104,1998,411.267.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...