Mercados españoles cerrados en 1 hr 39 mins

LyondellBasell Industries N.V. (LYB)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
98,43+1,01 (+1,04%)
A partir del 09:51AM EDT. Mercado abierto.
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202498,2298,5798,0798,4398,4374.798
23 may 202498,4998,4997,3297,4297,421.185.100
22 may 202499,2399,4697,7098,5298,521.720.500
21 may 202499,99100,4499,68100,14100,14947.500
20 may 2024100,91100,9899,91100,10100,101.141.100
17 may 2024100,62101,01100,22100,91100,911.280.400
16 may 2024100,00100,5099,6999,9499,941.247.900
15 may 2024101,82101,9499,94100,27100,271.174.500
14 may 2024101,43101,94101,21101,52101,521.166.300
13 may 2024101,58102,09101,12101,32101,32975.800
10 may 2024102,13102,44101,07101,37101,371.447.000
09 may 2024102,22103,02101,40101,63101,631.941.400
08 may 2024100,89107,02100,49102,18102,183.123.200
07 may 2024100,11102,6199,57101,45101,452.684.600
06 may 2024100,00100,4999,2599,7499,741.621.000
03 may 202499,0999,7798,9099,1299,121.507.000
02 may 202499,89100,5198,4998,7898,781.597.500
01 may 2024100,30100,7799,0199,5299,521.935.700
30 abr 2024101,08101,4299,8699,9799,972.443.600
29 abr 2024102,55102,82100,94101,70101,701.853.100
26 abr 2024101,33102,55100,75102,13102,132.651.700
25 abr 2024100,69101,0099,1999,6899,681.717.900
24 abr 2024100,04100,8199,75100,78100,781.127.500
23 abr 202499,73100,9699,62100,55100,551.093.900
22 abr 2024100,53101,1399,65100,59100,591.513.500
19 abr 202499,69100,8299,17100,74100,742.016.400
18 abr 2024100,57100,5798,9099,4099,401.954.600
17 abr 202499,82100,2899,1499,7099,701.730.000
16 abr 2024100,06100,0998,7099,1599,151.371.800
15 abr 2024102,16102,6399,62100,46100,461.240.400
12 abr 2024102,59103,35101,23101,53101,531.427.800
11 abr 2024103,50103,79102,62102,91102,911.071.100
10 abr 2024103,70104,86102,91103,53103,531.425.400
09 abr 2024104,47105,49104,10104,76104,76956.400
08 abr 2024104,93105,27103,67103,83103,831.764.300
05 abr 2024104,66105,03103,63104,78104,781.081.600
04 abr 2024106,54106,69104,00104,40104,401.626.800
03 abr 2024104,80106,14104,80105,86105,862.178.300
02 abr 2024103,75104,35102,89104,18104,182.108.500
01 abr 2024102,08102,25101,15102,07102,071.319.000
28 mar 2024103,04103,30102,13102,28102,281.962.100
27 mar 2024101,82102,98101,54102,95102,952.273.700
26 mar 2024101,94101,96100,71101,14101,142.552.400
25 mar 2024101,05101,31100,29100,49100,491.400.000
22 mar 2024101,37101,85100,63100,98100,981.230.600
21 mar 2024102,74102,74100,92101,25101,251.462.000
20 mar 202499,20102,4999,00102,29102,292.946.600
19 mar 202499,98100,0099,1499,8399,832.395.100
18 mar 2024100,37101,1499,7999,8599,851.934.100
15 mar 202499,50101,2699,5099,9199,917.150.200
14 mar 2024100,72101,3599,31100,00100,002.677.500
13 mar 2024101,22102,54101,22101,71101,712.721.200
12 mar 2024100,76101,28100,52100,53100,532.600.500
11 mar 202498,91101,6698,86100,66100,662.709.100
08 mar 202499,1599,6998,8098,9498,941.797.500
07 mar 2024100,82101,1899,0199,0299,022.121.100
06 mar 2024101,45102,8399,7799,9199,913.119.700
05 mar 2024101,01102,35101,01101,48101,481.834.300
04 mar 2024100,00102,9399,62101,66101,663.839.900
01 mar 202498,7199,6998,5199,4599,451.898.300
01 mar 20241.25 Dividendo
29 feb 202499,00100,5898,59100,2899,033.195.200
28 feb 202498,6999,6098,2398,7997,561.894.300
27 feb 202499,1099,2698,1099,0097,771.850.400
26 feb 202499,0299,3698,3298,8297,591.474.100
23 feb 202498,4499,5998,2599,2798,031.918.600
22 feb 202497,4098,6197,1698,2997,062.323.100
21 feb 202496,8597,7096,2997,3896,171.514.300
20 feb 202496,9397,7396,0496,2795,071.790.500
16 feb 202497,8598,5897,1697,7096,481.869.600
15 feb 202494,7897,6494,6897,4796,261.533.700
14 feb 202494,8195,5094,2894,6493,461.669.300
13 feb 202495,8295,8293,5594,7393,552.276.300
12 feb 202495,5997,6495,4096,5095,302.521.500
09 feb 202494,7895,4294,3795,4094,211.677.100
08 feb 202494,5095,1594,0894,9893,801.747.800
07 feb 202495,0095,0393,9294,4793,291.911.600
06 feb 202493,2995,0193,1094,4793,292.029.900
05 feb 202491,8193,8591,6093,1591,992.507.000
02 feb 202492,6093,4891,5092,8691,703.034.800
01 feb 202494,3594,7993,4194,6193,432.336.500
31 ene 202495,8395,8393,8294,1292,952.451.400
30 ene 202494,6395,9894,6395,6594,461.180.800
29 ene 202495,1395,3794,3695,2794,081.016.800
26 ene 202496,2596,3694,8695,4394,241.313.200
25 ene 202494,4795,4393,9095,3994,202.081.100
24 ene 202494,0494,8793,4093,4292,261.672.000
23 ene 202494,4195,8894,2694,5893,401.288.200
22 ene 202493,1294,1692,7193,7692,591.384.300
19 ene 202493,3093,7792,3193,3992,231.131.300
18 ene 202492,8993,4891,8893,3192,151.339.000
17 ene 202492,7592,8592,1692,7091,541.730.900
16 ene 202494,0294,4993,1093,9792,801.795.600
12 ene 202495,3995,8294,0494,4393,251.160.900
11 ene 202494,3494,7493,0494,7193,531.695.600
10 ene 202494,0094,9693,6294,3393,151.384.900
09 ene 202495,7895,9094,6795,1793,982.016.000
08 ene 202497,1597,1796,0496,6695,461.170.900
05 ene 202495,8896,9995,7896,8795,661.482.200
04 ene 202496,4197,7295,9896,0994,891.450.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...