Stockscreener 앱 받기
53.52
1.65%
0.87
시간 외 거래:
53.88
0.36
+0.67%
Lyondellbasell Industries Nv 주식 (LYB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-17 | $55.17 | $52.30 | $2.87 | 7,325,294.0 | +1.65% |
| 2025-09-16 | $53.69 | $52.51 | $1.18 | 5,867,327.0 | +0.13% |
| 2025-09-15 | $55.84 | $52.43 | $3.41 | 6,258,221.0 | -4.78% |
| 2025-09-12 | $56.10 | $54.83 | $1.27 | 4,852,112.0 | -0.45% |
| 2025-09-11 | $55.81 | $54.17 | $1.64 | 6,396,714.0 | +1.97% |
| 2025-09-10 | $55.04 | $53.94 | $1.10 | 3,565,587.0 | +0.02% |
| 2025-09-09 | $55.32 | $53.83 | $1.49 | 3,562,366.0 | -0.44% |
| 2025-09-08 | $54.79 | $52.68 | $2.11 | 3,874,740.0 | -0.82% |
| 2025-09-05 | $56.30 | $53.89 | $2.41 | 4,224,808.0 | +1.44% |
| 2025-09-04 | $54.73 | $52.93 | $1.80 | 4,495,708.0 | +0.20% |
| 2025-09-03 | $55.92 | $54.07 | $1.86 | 4,285,954.0 | -2.95% |
| 2025-09-02 | $56.03 | $54.63 | $1.40 | 4,807,235.0 | -0.91% |
| 2025-08-29 | $57.39 | $55.95 | $1.44 | 3,499,548.0 | +0.88% |
| 2025-08-28 | $56.71 | $55.21 | $1.50 | 3,336,464.0 | -0.75% |
| 2025-08-27 | $56.97 | $55.71 | $1.26 | 3,177,394.0 | -0.57% |
| 2025-08-26 | $57.25 | $56.30 | $0.95 | 3,206,219.0 | -0.79% |
| 2025-08-25 | $57.17 | $56.05 | $1.12 | 2,836,249.0 | -2.93% |
| 2025-08-22 | $59.03 | $55.75 | $3.28 | 7,864,970.0 | +5.95% |
| 2025-08-21 | $55.68 | $54.55 | $1.13 | 4,200,172.0 | +0.25% |
| 2025-08-20 | $55.67 | $53.78 | $1.89 | 4,316,724.0 | +2.81% |
| 2025-08-19 | $54.44 | $53.28 | $1.15 | 3,206,192.0 | +1.64% |
Lyondellbasell Industries Nv 주식 (LYB) 연도별 가격 이력
이 심층 분석에서는 Lyondellbasell Industries Nv 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LYB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lyondellbasell Industries Nv 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lyondellbasell Industries Nv 주식 (LYB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $56.30 | $52.30 | $4.00 | 66,841,360.0 | -5.02% |
| 2025-08 | $59.03 | $47.55 | $11.48 | 106,615,755.0 | -2.73% |
| 2025-07 | $67.34 | $57.50 | $9.84 | 87,078,420.0 | +0.12% |
| 2025-06 | $61.69 | $53.16 | $8.53 | 88,741,085.0 | +2.43% |
| 2025-05 | $62.55 | $55.16 | $7.39 | 78,664,670.0 | -2.95% |
| 2025-04 | $70.83 | $51.11 | $19.72 | 107,480,667.0 | -17.32% |
| 2025-03 | $78.41 | $69.15 | $9.26 | 66,744,334.0 | -8.37% |
| 2025-02 | $78.97 | $73.27 | $5.70 | 43,006,619.0 | +1.49% |
| 2025-01 | $79.39 | $72.21 | $7.18 | 54,261,680.0 | +1.93% |
Lyondellbasell Industries Nv 주식 (LYB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $82.33 | $72.93 | $9.40 | 61,061,725.0 | -12.19% |
| 2024-11 | $88.79 | $81.45 | $7.34 | 49,635,973.0 | -4.04% |
| 2024-10 | $96.81 | $86.74 | $10.07 | 41,091,347.0 | -9.44% |
| 2024-09 | $97.84 | $92.14 | $5.70 | 44,228,779.0 | -2.84% |
| 2024-08 | $100.3 | $91.41 | $8.85 | 35,685,201.0 | -0.76% |
| 2024-07 | $100.5 | $91.66 | $8.80 | 26,702,751.0 | +3.97% |
| 2024-06 | $98.25 | $92.56 | $5.69 | 34,269,327.0 | -3.78% |
| 2024-05 | $107.0 | $96.70 | $10.32 | 33,259,797.0 | -0.55% |
| 2024-04 | $106.7 | $98.70 | $7.99 | 34,357,272.0 | -2.26% |
| 2024-03 | $103.3 | $98.51 | $4.79 | 50,331,858.0 | +1.99% |
| 2024-02 | $100.6 | $91.50 | $9.08 | 40,613,348.0 | +6.54% |
| 2024-01 | $97.75 | $91.88 | $5.87 | 32,756,978.0 | -1.01% |
Lyondellbasell Industries Nv 주식 (LYB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $97.22 | $90.59 | $6.62 | 34,703,411.0 | -0.02% |
| 2023-11 | $98.41 | $88.53 | $9.88 | 39,040,223.0 | +5.39% |
| 2023-10 | $95.59 | $88.46 | $7.13 | 36,130,569.0 | -4.71% |
| 2023-09 | $102.0 | $93.43 | $8.61 | 43,600,328.0 | -4.12% |
| 2023-08 | $100.9 | $94.56 | $6.31 | 43,264,441.0 | -0.09% |
| 2023-07 | $99.12 | $87.91 | $11.21 | 41,813,253.0 | +7.66% |
| 2023-06 | $93.11 | $85.28 | $7.83 | 40,310,457.0 | +7.35% |
| 2023-05 | $94.64 | $84.80 | $9.84 | 35,486,810.0 | -9.59% |
| 2023-04 | $98.20 | $89.86 | $8.34 | 39,627,100.0 | +0.77% |
| 2023-03 | $98.33 | $81.24 | $17.09 | 55,084,451.0 | -2.19% |
| 2023-02 | $101.3 | $93.46 | $7.84 | 36,794,631.0 | -0.72% |
| 2023-01 | $96.79 | $82.82 | $13.97 | 38,444,933.0 | +16.45% |
1.83%
자본화:
|
볼륨(24시간):