Mercados españoles abiertos en 4 hrs 22 min

LyondellBasell Industries N.V. (LYB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
82,30-1,17 (-1,40%)
Al cierre: 04:03PM EST
82,71 +0,41 (+0,50%)
Después del cierre: 05:59PM EST
Intervalo de fechas:
06 dic 2021 - 06 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic 202283,4784,3881,3782,3082,301.741.700
05 dic 202284,6485,0183,1783,4783,471.471.800
02 dic 202284,3285,1284,3284,9084,902.195.700
01 dic 202285,5386,4084,3084,6484,642.320.100
30 nov 202284,7685,3083,4085,0185,014.475.900
29 nov 202284,6785,4384,2984,8484,841.936.500
28 nov 202285,3985,5683,5183,7583,751.750.600
25 nov 202287,0687,5986,4886,7986,791.465.200
25 nov 20221.19 Dividendo
23 nov 202287,0788,4386,6288,0986,902.876.300
22 nov 202284,7587,6184,4687,4886,302.823.500
21 nov 202280,7283,5980,1683,2682,141.898.600
18 nov 202282,3882,8880,8982,3081,191.677.600
17 nov 202281,0481,8679,9081,7980,692.137.900
16 nov 202284,2984,6982,1582,6981,572.786.400
15 nov 202286,6187,3384,7085,2884,131.952.800
14 nov 202288,1988,9587,1487,1585,971.806.200
11 nov 202284,9189,6084,9189,0687,862.721.000
10 nov 202283,0084,0482,0583,9682,832.737.800
09 nov 202283,5883,6580,0280,1079,021.668.100
08 nov 202284,1385,0982,8884,5783,431.544.900
07 nov 202283,2784,0281,6883,6282,491.899.500
04 nov 202281,4884,9181,1183,6682,533.504.600
03 nov 202276,9278,7176,6477,8176,763.285.100
02 nov 202278,0480,4277,0578,2077,144.025.800
01 nov 202277,6479,0376,9678,4777,413.451.000
31 oct 202276,9978,8376,4176,4575,423.154.400
28 oct 202276,3379,6975,7077,9976,945.161.900
27 oct 202282,5983,7482,2182,5181,402.135.300
26 oct 202282,6383,0481,3882,2281,112.703.800
25 oct 202280,8082,2380,2681,9080,791.971.700
24 oct 202282,3282,6280,7881,2980,192.116.000
21 oct 202279,4082,3979,2482,1681,052.282.800
20 oct 202279,2481,5278,7079,0477,972.236.500
19 oct 202280,2481,0078,8079,0077,931.734.700
18 oct 202280,2081,1279,0380,2279,141.789.600
17 oct 202279,1080,1278,0978,3277,262.430.000
14 oct 202280,6080,6577,4677,8076,751.811.700
13 oct 202275,6980,5575,2480,0078,922.202.600
12 oct 202277,6077,8976,8977,2376,191.564.700
11 oct 202277,6678,7776,9277,7276,671.932.400
10 oct 202279,0780,0178,0978,5177,451.688.600
07 oct 202279,3980,1678,0478,6277,562.079.600
06 oct 202280,0781,2579,7880,1279,042.551.100
05 oct 202279,7481,6079,2480,8979,802.669.700
04 oct 202279,1481,3579,1481,0779,972.706.200
03 oct 202277,0078,7876,2978,2277,162.819.400
30 sept 202275,0076,2074,3375,2874,262.772.800
29 sept 202274,4374,9473,2474,8173,802.725.700
28 sept 202273,6075,8373,4475,5074,482.617.500
27 sept 202273,2973,8772,3673,2872,293.111.100
26 sept 202272,4673,8171,6172,2071,222.961.000
23 sept 202273,7374,1571,4673,0872,092.755.100
22 sept 202276,2776,7375,0875,1174,102.697.200
21 sept 202277,9078,2175,6775,7074,682.866.700
20 sept 202276,8377,7376,5177,3676,312.883.400
19 sept 202275,8178,2975,6578,0376,982.516.500
16 sept 202277,6177,8675,9077,1576,115.703.800
15 sept 202278,5579,7178,0878,6977,633.039.400
14 sept 202280,9081,0678,2179,0077,933.821.400
13 sept 202282,3783,6980,6881,0679,962.551.800
12 sept 202285,4686,4584,9685,3184,161.594.500
09 sept 202284,0784,4183,3584,1382,991.436.300
08 sept 202280,8082,5880,4282,5081,391.583.400
07 sept 202280,0081,7479,3481,5080,402.463.200
06 sept 202281,9882,2280,1080,5779,483.221.000
02 sept 202282,4582,9780,3580,7879,693.643.200
01 sept 202282,1782,4280,7481,8680,752.334.700
31 ago 202283,3584,1682,4483,0081,882.580.000
30 ago 202285,5385,7583,1183,6282,492.270.700
29 ago 202285,0086,6784,4085,8484,681.828.400
26 ago 202289,9490,0786,7086,8785,701.397.500
26 ago 20221.19 Dividendo
25 ago 202289,0390,7488,9390,7288,321.349.500
24 ago 202289,7089,9488,0188,2585,921.825.300
23 ago 202288,4390,6688,3790,2187,821.878.700
22 ago 202287,6788,3786,9188,0585,721.927.300
19 ago 202290,6190,9189,0189,2686,901.657.400
18 ago 202290,5091,5690,0391,1688,751.675.900
17 ago 202290,3090,6389,4289,8187,431.321.200
16 ago 202290,7591,7790,4391,4088,981.664.800
15 ago 202290,6090,7189,2290,5488,152.137.900
12 ago 202291,2892,3690,9192,3389,891.325.300
11 ago 202290,0792,5290,0691,4188,991.604.100
10 ago 202288,9089,8888,4089,0086,651.228.700
09 ago 202286,1687,2785,8987,2684,951.341.100
08 ago 202286,3687,2085,9186,0083,731.820.000
05 ago 202285,0286,3684,9085,6183,351.698.700
04 ago 202285,4986,3484,7585,5083,242.478.100
03 ago 202286,6086,6785,3585,6583,382.276.100
02 ago 202286,4187,1484,7685,4783,212.565.100
01 ago 202288,0088,5085,2486,9584,652.847.900
29 jul 202290,0090,2386,6989,1286,762.909.300
28 jul 202289,3889,3887,6188,5686,223.237.600
27 jul 202287,3588,8686,8388,4086,064.029.300
26 jul 202287,1788,0386,8487,1884,872.416.400
25 jul 202287,1287,9286,4787,5385,212.240.100
22 jul 202287,3888,0586,2186,8084,502.061.500
21 jul 202287,4888,3585,4987,0284,722.760.500
20 jul 202288,5189,3288,0889,0086,651.876.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...