Mercados españoles abiertos en 8 hrs 35 min

LyondellBasell Industries N.V. (LYB)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
95,85+2,82 (+3,03%)
Al cierre: 04:03PM EST
96,00 +0,15 (+0,16%)
Después del cierre: 05:52PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene 202294,6196,4494,0895,8595,852.952.783
26 ene 202294,5195,6691,9193,0393,032.052.400
25 ene 202291,7893,7789,2493,2193,213.404.400
24 ene 202292,5693,7790,7693,3993,393.095.400
21 ene 202296,0796,0793,4394,1594,152.004.100
20 ene 2022102,10102,1096,0096,2796,272.889.700
19 ene 2022101,74102,1199,51100,88100,881.505.200
18 ene 2022101,43102,4199,90100,98100,981.801.200
14 ene 2022101,21102,93100,44102,81102,811.492.200
13 ene 2022100,09101,8699,80101,37101,371.343.500
12 ene 2022100,10100,9598,6099,8999,891.355.700
11 ene 202298,6999,4197,2199,3399,331.707.800
10 ene 202297,6098,8096,1297,8097,802.366.900
07 ene 202297,2098,4797,0197,6197,611.213.600
06 ene 202297,5598,1495,3696,7096,701.719.000
05 ene 202297,4298,5496,2696,2796,272.102.600
04 ene 202293,7797,4793,7496,9696,962.526.700
03 ene 202292,9594,6992,8393,1693,161.815.900
31 dic 202191,9192,8491,6492,2392,23907.100
30 dic 202192,9693,5891,9492,1892,18906.900
29 dic 202192,4993,2292,3292,6792,67885.600
28 dic 202192,0093,2091,7592,7292,721.046.700
27 dic 202190,9191,8290,2291,6791,671.096.600
23 dic 202188,5091,3088,2690,5590,552.118.200
22 dic 202188,0988,5787,2988,0288,021.481.600
21 dic 202187,9189,7587,9188,3288,323.131.100
20 dic 202186,4487,2185,0486,9086,902.856.400
17 dic 202188,8789,0586,9087,7687,764.430.200
16 dic 202187,6390,2787,4389,1189,112.938.500
15 dic 202188,8989,1685,1587,0487,043.833.400
14 dic 202187,7289,4187,7289,1689,162.712.700
13 dic 202189,5590,4187,4187,6587,653.547.000
10 dic 202191,3691,6289,6089,9189,912.037.300
09 dic 202189,4390,7889,4389,9589,951.966.100
08 dic 202190,7891,8490,2590,5090,502.227.300
07 dic 202189,6591,7189,6090,1190,112.105.400
06 dic 202188,8089,7187,9688,9288,922.785.800
03 dic 202186,1688,1686,0887,3787,373.273.500
02 dic 202184,7385,9984,1785,5885,584.580.600
01 dic 202189,0289,2784,5284,5584,553.174.400
30 nov 202187,7088,1386,2987,1387,134.955.300
29 nov 202190,5491,2588,5589,1789,173.128.700
26 nov 202187,2189,6886,1389,4489,442.469.400
26 nov 20211.13 Dividendo
24 nov 202192,9193,4391,4191,5690,431.962.900
23 nov 202193,6594,1092,9493,4492,291.883.600
22 nov 202189,9393,3189,9392,7991,643.098.700
19 nov 202190,8091,8788,3689,4088,303.528.900
18 nov 202192,1592,2690,9091,2690,132.379.100
17 nov 202192,7393,4191,7091,9990,851.700.000
16 nov 202195,2295,2292,9993,0091,851.582.100
15 nov 202195,4495,9694,6695,2294,041.488.400
12 nov 202195,1196,2394,6595,3994,211.542.200
11 nov 202193,2495,4792,9994,6993,522.337.300
10 nov 202193,0093,5492,4992,8391,681.770.100
09 nov 202193,0093,7392,4792,8191,661.923.100
08 nov 202193,6595,1593,1193,2792,121.377.000
05 nov 202192,0994,0091,9092,9791,822.441.300
04 nov 202194,0594,1989,5391,0889,962.842.500
03 nov 202192,8094,6792,7293,5792,423.034.700
02 nov 202192,8694,6492,8694,3793,212.014.600
01 nov 202192,8194,6992,8194,2893,121.796.800
29 oct 202192,9495,4491,6092,8291,674.332.700
28 oct 202194,7896,6194,7896,3495,151.694.300
27 oct 202197,3697,3694,4194,4593,282.193.500
26 oct 202198,0798,7196,8397,6496,431.814.200
25 oct 202198,2998,9197,4297,6196,411.264.300
22 oct 202197,2398,3596,8497,3996,191.384.700
21 oct 202198,8799,2795,5396,5695,372.062.800
20 oct 202198,79100,0898,1599,4698,231.347.600
19 oct 202199,0999,0998,0898,6197,391.177.500
18 oct 202197,5799,0997,2198,4297,211.099.500
15 oct 202199,35100,2898,5699,1097,881.450.600
14 oct 202197,2598,7796,5398,3397,121.552.300
13 oct 202197,4397,4394,5696,2895,091.342.100
12 oct 202197,5097,8896,3296,8695,661.323.700
11 oct 202199,1599,6997,1197,4196,211.339.100
08 oct 202198,0598,9797,1297,9596,741.410.600
07 oct 202197,2799,5697,0097,9696,752.031.400
06 oct 202194,9495,9793,6795,7794,592.246.400
05 oct 202195,5097,5894,8596,7395,541.815.300
04 oct 202196,5397,1194,0894,6793,501.861.600
01 oct 202193,8196,4293,7495,8394,651.449.300
30 sept 202196,4696,7993,8093,8592,692.129.200
29 sept 202196,3797,3795,5295,8694,681.759.100
28 sept 202196,8798,4696,1196,3695,172.049.700
27 sept 202193,8496,9593,8296,0894,891.741.100
24 sept 202193,0493,8192,0593,1091,951.208.900
23 sept 202191,9894,5491,6393,3492,192.325.800
22 sept 202190,9692,3790,9691,2390,101.547.500
21 sept 202190,7991,2089,1189,9088,791.815.100
20 sept 202189,5290,8188,2189,9288,812.647.200
17 sept 202193,0093,5391,5992,1591,014.605.500
16 sept 202194,3894,8093,2593,8792,711.813.700
15 sept 202194,2294,8693,4094,7993,622.853.000
14 sept 202195,7995,7993,5293,8392,672.879.700
13 sept 202194,1194,7993,1394,4293,251.978.700
10 sept 202192,3793,5791,7992,8791,722.781.300
09 sept 202191,5493,5791,2391,5990,463.911.800
08 sept 202196,1396,1392,1092,4491,303.440.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...