Mercados españoles cerrados

LyondellBasell Industries N.V. (LYB)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
92,45+0,89 (+0,97%)
A partir del 02:11PM EDT. Mercado abierto.
Intervalo de fechas:
30 mar 2022 - 30 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 mar 202392,6192,7892,1092,4592,451.127.621
29 mar 202391,4291,9190,8891,5691,562.225.100
28 mar 202387,9890,1087,8590,0690,062.117.000
27 mar 202387,5488,9086,8987,5387,533.228.500
24 mar 202384,6586,8584,1486,5786,572.952.500
23 mar 202386,8988,4385,1985,7485,742.006.900
22 mar 202388,2788,9586,5786,7786,771.827.100
21 mar 202389,2289,7087,7788,4888,481.527.700
20 mar 202386,5487,5986,2087,1487,142.248.000
17 mar 202385,3285,4883,6184,6884,685.374.000
16 mar 202382,6585,3781,2485,0485,043.575.200
15 mar 202385,1085,1783,2084,1684,162.946.500
14 mar 202389,3490,0086,4687,3987,392.582.200
13 mar 202386,9688,0285,8486,7886,782.241.300
10 mar 202391,0391,2788,1588,9388,931.500.100
09 mar 202394,0994,3290,6791,1691,161.708.900
08 mar 202393,3894,4692,9793,8293,822.630.400
07 mar 202395,0395,6192,8093,0893,082.387.500
06 mar 202396,6396,7994,8795,4695,461.744.800
03 mar 202397,1097,7395,8597,2497,241.513.300
02 mar 202396,9398,3096,1697,6997,691.933.000
01 mar 202395,7998,3395,7997,4897,481.737.500
28 feb 202396,1897,0595,6295,9995,992.703.100
27 feb 202397,4597,8995,5995,8195,811.883.000
24 feb 202394,7296,8693,6696,6996,692.026.300
23 feb 202395,5295,8393,4694,6594,651.240.100
22 feb 202395,3195,9594,5794,8994,891.275.100
21 feb 202397,1597,1694,3794,9494,941.988.400
17 feb 202398,0398,1396,8897,3297,322.204.000
16 feb 202399,0499,8898,0898,7598,751.373.900
15 feb 202399,14100,2998,58100,11100,111.235.300
14 feb 2023100,49100,9699,24100,13100,131.341.500
13 feb 202399,51101,3099,15101,01101,011.828.400
10 feb 202398,3599,5798,0699,4799,471.375.700
09 feb 202399,74100,5898,1198,6498,641.889.600
08 feb 202399,52100,5598,7298,9198,912.121.000
07 feb 202399,24100,7698,66100,36100,362.158.100
06 feb 202398,2399,0396,5498,7998,792.260.500
03 feb 202396,7599,3495,5498,1598,153.690.300
02 feb 202397,1297,8895,5996,3696,362.535.700
01 feb 202396,3397,9895,2997,1797,171.664.300
31 ene 202395,3196,7995,0996,6996,691.854.600
30 ene 202394,6295,8494,2094,4694,461.304.900
27 ene 202394,3496,2694,0295,5595,551.653.400
26 ene 202391,7494,9591,0594,8694,861.680.600
25 ene 202391,7393,0391,3792,9792,971.375.200
24 ene 202391,9892,9991,4592,7492,741.562.000
23 ene 202392,6393,6392,2592,9492,941.504.700
20 ene 202390,1892,7190,0592,3092,302.055.100
19 ene 202390,0090,7388,6790,2990,291.460.800
18 ene 202392,6693,3790,7290,8290,821.450.200
17 ene 202392,9093,0991,2591,5991,591.953.000
13 ene 202392,5093,9392,4493,7393,731.297.600
12 ene 202393,2894,6192,1493,6793,671.389.900
11 ene 202393,0293,7091,2292,7892,781.989.900
10 ene 202391,7091,9490,1991,6891,684.294.800
09 ene 202390,6592,5789,9791,3491,342.584.300
06 ene 202387,9890,4187,9390,1090,103.945.300
05 ene 202384,8686,9984,4486,9386,931.556.200
04 ene 202384,5286,6784,4885,9085,901.975.800
03 ene 202383,2384,2082,8283,9983,991.597.500
30 dic 202282,3783,2982,2083,0383,03966.200
29 dic 202282,5183,5982,1582,9082,90839.700
28 dic 202283,5983,8481,8282,1082,10934.400
27 dic 202283,2983,9383,0783,7583,75886.500
23 dic 202281,6583,1581,3083,1383,13863.200
22 dic 202281,6881,9779,6881,4881,481.024.200
21 dic 202281,5982,6881,3782,3082,301.027.100
20 dic 202280,7881,7380,2880,7580,751.163.100
19 dic 202281,1181,8279,2080,3080,301.583.900
16 dic 202280,0280,9479,2580,5880,583.601.900
15 dic 202282,2982,9580,4280,6880,682.057.900
14 dic 202283,6484,9283,3583,6883,681.442.200
13 dic 202285,6086,1083,5784,1284,121.281.900
12 dic 202281,4383,0280,7182,9682,961.182.300
09 dic 202281,5382,7281,4281,4681,46979.500
08 dic 202282,4983,1681,0581,5881,581.445.700
07 dic 202281,8282,5081,3981,6781,671.556.500
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
23 nov 202287,0788,4386,6288,0988,092.876.300
22 nov 202284,7587,6184,4687,4887,482.823.500
21 nov 202280,7283,5980,1683,2683,261.898.600
18 nov 202282,3882,8880,8982,3082,301.677.600
17 nov 202281,0481,8679,9081,7981,792.137.900
16 nov 202284,2984,6982,1582,6982,692.786.400
15 nov 202286,6187,3384,7085,2885,281.952.800
14 nov 202288,1988,9587,1487,1587,151.806.200
11 nov 202284,9189,6084,9189,0689,062.721.600
10 nov 202283,0084,0482,0583,9683,962.737.800
09 nov 202283,5883,6580,0280,1080,101.668.100
08 nov 202284,1385,0982,8884,5784,571.544.900
07 nov 202283,2784,0281,6883,6283,621.899.500
04 nov 202281,4884,9181,1183,6683,663.504.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...