XNYS
Datos históricos de LyondellBasell Industries N.V.
LyondellBasell Industries N.V. · LYB
$60.03
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:30:17 UTC
- Variación en el periodo
- +33.67%
- Máximo
- US$83.94
- 31 de marzo de 2026
- Mínimo
- US$41.58
- 10 de noviembre de 2025
- Volumen medio diario
- 5.81 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 60.25 | 61.12 | 59.84 | 60.03 | −0.51% | 3.03 M |
| 8 oct 2026 | 60.11 | 60.70 | 59.06 | 60.34 | +3.16% | 6.06 M |
| 7 oct 2026 | 59.50 | 60.11 | 57.94 | 58.49 | −0.75% | 2.66 M |
| 6 oct 2026 | 58.80 | 59.27 | 58.18 | 58.93 | −0.49% | 3 M |
| 5 oct 2026 | 58.65 | 59.94 | 58.22 | 59.22 | +1.09% | 2.86 M |
| 2 oct 2026 | 57.16 | 58.87 | 57.11 | 58.58 | +1.38% | 3.48 M |
| 1 oct 2026 | 56.68 | 58.07 | 55.88 | 57.78 | +0.54% | 3.66 M |
| 30 sep 2026 | 57.89 | 58.35 | 57.30 | 57.47 | −1.22% | 3.1 M |
| 29 sep 2026 | 57.38 | 58.35 | 56.81 | 58.18 | −0.15% | 3.54 M |
| 28 sep 2026 | 58.74 | 59.68 | 58.16 | 58.27 | +0.22% | 3.19 M |
| 25 sep 2026 | 59.37 | 59.61 | 57.64 | 58.14 | −3.39% | 3.32 M |
| 24 sep 2026 | 60.74 | 61.59 | 60.13 | 60.18 | +0.35% | 2.58 M |
| 23 sep 2026 | 59.51 | 60.65 | 59.32 | 59.97 | +1.23% | 2.91 M |
| 22 sep 2026 | 59.37 | 60.65 | 59.04 | 59.24 | −1.66% | 3.83 M |
| 21 sep 2026 | 61.62 | 61.64 | 60.20 | 60.24 | −2.73% | 3.2 M |
| 18 sep 2026 | 63.54 | 63.62 | 61.69 | 61.93 | −3.61% | 7.75 M |
| 17 sep 2026 | 64.10 | 64.69 | 63.52 | 64.25 | −1.00% | 4.35 M |
| 16 sep 2026 | 64.46 | 65.51 | 63.51 | 64.90 | −0.81% | 4.36 M |
| 15 sep 2026 | 63.06 | 65.47 | 63.00 | 65.43 | +4.27% | 3.42 M |
| 14 sep 2026 | 64.30 | 65.00 | 62.41 | 62.75 | −1.48% | 5.68 M |
| 11 sep 2026 | 63.74 | 65.75 | 63.44 | 63.69 | −0.95% | 3.98 M |
| 10 sep 2026 | 65.64 | 66.10 | 64.26 | 64.30 | −0.33% | 3.3 M |
| 9 sep 2026 | 65.55 | 65.64 | 63.84 | 64.51 | −0.12% | 2.57 M |
| 8 sep 2026 | 64.40 | 65.88 | 64.40 | 64.59 | +1.68% | 3.27 M |
| 4 sep 2026 | 64.46 | 65.21 | 62.91 | 63.52 | −1.91% | 2.59 M |
| 3 sep 2026 | 66.91 | 67.21 | 64.63 | 64.76 | −2.72% | 2.07 M |
| 2 sep 2026 | 64.63 | 67.49 | 64.63 | 66.57 | +2.15% | 3.05 M |
| 1 sep 2026 | 66.06 | 66.45 | 64.51 | 65.17 | +0.14% | 3.05 M |
| 31 ago 2026 | 64.58 | 65.95 | 64.27 | 65.08 | +2.21% | 4.15 M |
| 28 ago 2026 | 64.00 | 64.36 | 62.50 | 63.67 | +0.97% | 2.17 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.