Stockscreener 앱 받기
61.72
0.96%
-0.60
시간 외 거래:
61.51
-0.21
-0.34%
Lyondellbasell Industries Nv 주식 (LYB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-23 | $64.98 | $61.45 | $3.53 | 4,731,729.0 | -0.96% |
| 2026-07-22 | $63.28 | $62.12 | $1.16 | 3,969,550.0 | +1.85% |
| 2026-07-21 | $62.43 | $60.63 | $1.80 | 3,480,585.0 | +0.76% |
| 2026-07-20 | $60.92 | $58.09 | $2.83 | 4,601,446.0 | +2.64% |
| 2026-07-17 | $60.17 | $58.67 | $1.50 | 3,973,030.0 | +2.37% |
| 2026-07-16 | $59.28 | $57.70 | $1.59 | 4,092,034.0 | -0.34% |
| 2026-07-15 | $59.07 | $57.38 | $1.70 | 4,482,055.0 | -0.94% |
| 2026-07-14 | $59.68 | $57.74 | $1.94 | 4,419,981.0 | +0.39% |
| 2026-07-13 | $59.14 | $57.41 | $1.73 | 5,943,894.0 | +3.50% |
| 2026-07-10 | $56.73 | $55.59 | $1.14 | 4,458,977.0 | +1.73% |
| 2026-07-09 | $55.53 | $53.74 | $1.79 | 5,208,404.0 | -0.59% |
| 2026-07-08 | $57.42 | $55.57 | $1.85 | 7,834,562.0 | +2.05% |
| 2026-07-07 | $54.76 | $52.93 | $1.83 | 7,390,685.0 | +3.08% |
| 2026-07-06 | $53.01 | $52.19 | $0.82 | 6,199,110.0 | -0.73% |
| 2026-07-02 | $54.44 | $52.61 | $1.83 | 4,593,464.0 | +1.48% |
| 2026-07-01 | $53.42 | $51.98 | $1.44 | 4,823,135.0 | -0.13% |
| 2026-06-30 | $54.38 | $52.34 | $2.04 | 5,509,981.0 | -1.81% |
| 2026-06-29 | $56.19 | $53.31 | $2.88 | 6,158,464.0 | -3.79% |
| 2026-06-26 | $56.02 | $55.02 | $1.00 | 5,388,504.0 | -0.20% |
| 2026-06-25 | $56.18 | $54.32 | $1.86 | 5,990,940.0 | -0.50% |
| 2026-06-24 | $57.87 | $55.15 | $2.72 | 6,589,991.0 | -2.57% |
| 2026-06-23 | $58.58 | $57.48 | $1.09 | 4,465,567.0 | -1.57% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $64.98 | $51.98 | $13.00 | 84,934,370.0 | +17.23% |
| 2026-06 | $68.48 | $52.34 | $16.14 | 112,142,699.0 | -21.01% |
| 2026-05 | $78.43 | $66.24 | $12.19 | 100,868,034.0 | -10.66% |
| 2026-04 | $81.96 | $65.76 | $16.20 | 150,518,617.0 | -7.40% |
| 2026-03 | $83.94 | $55.39 | $28.55 | 227,706,250.0 | +40.06% |
| 2026-02 | $60.33 | $47.13 | $13.20 | 128,218,288.0 | +17.39% |
| 2026-01 | $52.91 | $43.27 | $9.63 | 128,305,623.0 | +13.16% |
Lyondellbasell Industries Nv 주식 (LYB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $48.91 | $42.01 | $6.90 | 116,006,647.0 | -10.88% |
| 2025-11 | $49.22 | $41.58 | $7.64 | 102,007,905.0 | +5.54% |
| 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% |
0.16%
4.44%
자본화:
|
볼륨(24시간):