Mercados españoles cerrados

LyondellBasell Industries N.V. (LYB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
94,86-0,63 (-0,66%)
Al cierre: 04:01PM EDT
95,34 +0,48 (+0,51%)
Después del cierre: 04:23PM EDT
Intervalo de fechas:
24 sept 2022 - 24 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 sept 202395,7796,4794,3094,8694,861.555.653
21 sept 202396,7297,0595,2995,4995,492.400.100
20 sept 202398,2499,4297,0097,0397,031.470.600
19 sept 2023101,06101,2096,8097,9197,912.977.400
18 sept 2023100,13101,2099,73100,53100,532.214.500
15 sept 2023100,79100,9399,59100,04100,043.618.000
14 sept 2023100,13100,9299,55100,69100,692.176.200
13 sept 2023100,28100,7298,1498,8498,842.560.800
12 sept 202399,89101,0299,57100,18100,181.287.200
11 sept 2023100,81102,05100,12100,32100,322.021.300
08 sept 202399,06101,0499,0699,3899,382.173.300
07 sept 202399,1999,5697,1398,8498,843.063.700
06 sept 202398,58100,1398,5399,6799,672.022.900
05 sept 2023100,52100,8898,6198,7298,722.511.500
01 sept 202399,75101,3999,44100,97100,972.276.700
31 ago 202399,1599,5698,5598,7798,773.453.500
30 ago 202398,7299,2498,5898,9298,921.287.000
29 ago 202397,4098,8797,0098,7998,791.382.800
28 ago 202396,8898,0996,7797,3497,341.795.300
25 ago 202396,7597,0695,5496,5196,512.301.300
25 ago 20231.25 Dividendo
24 ago 202396,4997,9396,3997,2896,031.793.000
23 ago 202397,8397,8395,5996,7695,521.912.900
22 ago 202398,2398,6896,8497,8596,591.940.200
21 ago 202397,6898,3297,2997,9196,651.665.500
18 ago 202396,3297,4396,2697,3996,141.731.200
17 ago 202396,8398,3896,4296,9495,691.455.500
16 ago 202395,8096,9795,4196,0994,861.255.700
15 ago 202398,1699,1496,2196,3695,121.655.800
14 ago 202398,7899,6198,3899,2797,991.469.700
11 ago 2023100,33100,4398,9399,1697,892.262.600
10 ago 202399,89100,8799,78100,7099,412.365.100
09 ago 202399,00100,5498,9599,3498,062.658.300
08 ago 202396,7598,7796,2598,4297,161.530.900
07 ago 202396,1398,6196,1198,3597,091.764.700
04 ago 202395,1797,1694,5695,7194,482.378.100
03 ago 202396,1997,5095,5596,4395,191.767.800
02 ago 202396,5697,3696,0096,3295,081.542.800
01 ago 202398,1899,2697,6797,7696,501.898.500
31 jul 202398,7099,1298,0898,8697,593.718.600
28 jul 202397,6499,1097,5598,3797,112.060.000
27 jul 202395,3897,7695,2596,9295,672.798.500
26 jul 202393,5395,3293,3394,9993,771.824.500
25 jul 202391,5994,5291,3793,7492,542.659.400
24 jul 202391,6892,7790,5790,8189,642.296.300
21 jul 202391,1391,8690,0091,7790,593.771.900
20 jul 202392,2292,3890,8091,1589,982.499.800
19 jul 202390,6691,4990,4391,2590,082.892.600
18 jul 202390,5392,0090,4990,7989,621.592.100
17 jul 202390,3091,1690,1390,8989,721.197.500
14 jul 202392,5692,5690,6391,0089,832.002.100
13 jul 202393,2293,5492,1492,7191,521.910.500
12 jul 202393,0293,8992,5493,1091,902.165.500
11 jul 202391,1292,0090,7291,8090,621.164.700
10 jul 202389,9791,7089,8591,1389,961.365.700
07 jul 202388,4091,4788,2290,5089,341.741.800
06 jul 202389,1789,6687,9189,2288,071.391.400
05 jul 202391,4791,5390,0690,0888,921.911.700
03 jul 202391,5892,8391,4592,6191,421.138.800
30 jun 202391,4891,9990,5091,8390,651.521.900
29 jun 202390,2891,6289,8190,6689,501.467.300
28 jun 202390,1890,9288,9290,8389,661.206.500
27 jun 202389,1690,3288,8390,2989,131.610.700
26 jun 202388,6089,4188,0189,2188,061.565.500
23 jun 202387,1488,5486,6688,3387,201.713.800
22 jun 202387,8088,7186,6588,2787,141.463.500
21 jun 202388,9890,4588,5589,4488,291.642.800
20 jun 202390,6091,3988,1389,4588,302.012.000
16 jun 202391,9192,7190,5092,2491,054.145.300
15 jun 202390,1392,1689,7591,7790,591.743.700
14 jun 202391,3491,5989,7390,3389,171.187.600
13 jun 202390,0891,9989,9590,7489,571.772.900
12 jun 202389,0189,5388,2489,0587,911.523.100
09 jun 202390,0390,1088,2789,0287,881.777.100
08 jun 202392,6593,1189,7590,4689,302.092.200
07 jun 202389,2992,4089,1892,2491,052.421.600
06 jun 202388,8289,4888,2689,0087,863.125.600
05 jun 202390,3291,1789,5989,7288,571.842.200
02 jun 202388,2590,4087,7489,9288,762.858.900
01 jun 202386,1687,1085,2986,6685,551.982.200
31 may 202385,8786,6584,8085,5484,445.506.300
30 may 202387,2787,3685,9486,7285,611.714.900
26 may 202388,0988,2887,1387,3186,192.117.200
26 may 20231.25 Dividendo
25 may 202389,1289,8187,2488,7786,402.401.200
24 may 202390,8490,9689,3389,5587,151.324.200
23 may 202390,5091,6290,2590,7388,301.590.800
22 may 202390,8591,5690,2390,6888,251.228.200
19 may 202390,9591,5290,2690,8988,461.652.500
18 may 202388,8890,2188,2390,0487,631.143.100
17 may 202389,0189,6588,0489,1686,771.352.600
16 may 202389,5289,9288,0088,2185,851.101.400
15 may 202389,9290,6488,9290,1087,691.497.300
12 may 202389,2489,9288,8089,2686,871.121.700
11 may 202389,1789,7688,2688,7786,401.798.500
10 may 202392,2392,5589,5390,5488,121.278.200
09 may 202391,0391,8890,3691,2788,831.201.900
08 may 202393,4093,4091,6091,7589,30955.300
05 may 202391,7992,6191,3792,4089,931.383.400
04 may 202389,2590,5988,4090,2387,821.470.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...