Stockscreener 앱 받기
46.26
0.34%
-0.16
시간 외 거래:
45.90
-0.36
-0.78%
Lyondellbasell Industries Nv 주식 (LYB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $46.85 | $45.21 | $1.64 | 4,893,014.0 | -0.34% |
| 2025-10-31 | $48.07 | $45.30 | $2.77 | 8,531,421.0 | +2.70% |
| 2025-10-30 | $46.27 | $45.09 | $1.18 | 6,798,298.0 | -3.23% |
| 2025-10-29 | $48.17 | $46.10 | $2.07 | 5,400,800.0 | -1.89% |
| 2025-10-28 | $48.75 | $47.05 | $1.70 | 3,581,517.0 | -3.01% |
| 2025-10-27 | $49.12 | $47.89 | $1.23 | 4,950,595.0 | +3.15% |
| 2025-10-24 | $47.64 | $47.05 | $0.585 | 4,085,511.0 | +1.67% |
| 2025-10-23 | $47.49 | $45.99 | $1.50 | 6,932,042.0 | +3.56% |
| 2025-10-22 | $45.92 | $44.87 | $1.05 | 3,675,626.0 | -0.02% |
| 2025-10-21 | $45.98 | $45.02 | $0.96 | 4,759,411.0 | -0.90% |
| 2025-10-20 | $46.59 | $45.30 | $1.29 | 3,641,596.0 | -1.23% |
| 2025-10-17 | $46.20 | $45.57 | $0.63 | 3,748,647.0 | +0.72% |
| 2025-10-16 | $47.10 | $45.30 | $1.80 | 3,482,791.0 | -1.92% |
| 2025-10-15 | $47.66 | $46.34 | $1.32 | 2,588,109.0 | +0.21% |
| 2025-10-14 | $46.93 | $45.07 | $1.86 | 4,150,485.0 | +0.84% |
| 2025-10-13 | $46.69 | $45.48 | $1.22 | 4,561,247.0 | +3.03% |
| 2025-10-10 | $47.99 | $44.89 | $3.10 | 5,912,231.0 | -5.79% |
| 2025-10-09 | $48.99 | $47.31 | $1.68 | 4,482,497.0 | -2.09% |
| 2025-10-08 | $49.47 | $48.54 | $0.925 | 3,011,717.0 | -0.90% |
| 2025-10-07 | $49.60 | $48.07 | $1.53 | 6,087,197.0 | +0.92% |
| 2025-10-06 | $49.93 | $48.63 | $1.30 | 2,874,342.0 | -1.60% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $46.85 | $45.21 | $1.64 | 4,893,014.0 | -0.34% |
| 2025-10 | $50.05 | $44.87 | $5.18 | 104,909,466.0 | -5.34% |
| 2025-09 | $56.30 | $48.13 | $8.17 | 107,860,583.0 | -12.97% |
| 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% |
57.38%
자본화:
|
볼륨(24시간):