Stockscreener 앱 받기
73.50
0.73%
0.53
시간 외 거래:
73.75
0.25
+0.34%
Lyondellbasell Industries Nv 주식 (LYB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $74.37 | $72.94 | $1.44 | 5,567,265.0 | +0.73% |
| 2024-12-19 | $75.47 | $72.96 | $2.51 | 4,058,365.0 | -2.45% |
| 2024-12-18 | $76.83 | $74.76 | $2.07 | 4,150,040.0 | -0.85% |
| 2024-12-17 | $76.35 | $75.00 | $1.35 | 2,783,041.0 | +1.02% |
| 2024-12-16 | $76.14 | $74.60 | $1.54 | 3,063,887.0 | -1.31% |
| 2024-12-13 | $76.21 | $74.92 | $1.29 | 2,341,688.0 | -0.67% |
| 2024-12-12 | $77.15 | $76.00 | $1.15 | 2,356,568.0 | -0.35% |
| 2024-12-11 | $77.63 | $76.32 | $1.31 | 2,636,737.0 | -1.53% |
| 2024-12-10 | $78.44 | $76.15 | $2.29 | 3,663,720.0 | +0.43% |
| 2024-12-09 | $78.88 | $76.80 | $2.08 | 3,242,990.0 | +1.20% |
| 2024-12-06 | $77.97 | $75.98 | $1.99 | 3,912,211.0 | -1.32% |
| 2024-12-05 | $78.10 | $76.22 | $1.88 | 4,751,911.0 | -0.69% |
| 2024-12-04 | $80.00 | $77.38 | $2.62 | 5,750,099.0 | -3.50% |
| 2024-12-03 | $82.26 | $80.62 | $1.64 | 2,397,877.0 | -1.55% |
| 2024-12-02 | $82.33 | $81.06 | $1.27 | 1,775,493.0 | -1.55% |
| 2024-11-29 | $83.46 | $82.73 | $0.73 | 1,603,488.0 | +0.36% |
| 2024-11-27 | $83.50 | $82.17 | $1.33 | 2,572,850.0 | +1.10% |
| 2024-11-26 | $83.93 | $81.61 | $2.32 | 2,938,719.0 | -2.28% |
| 2024-11-25 | $85.25 | $83.82 | $1.43 | 4,316,068.0 | +0.23% |
| 2024-11-22 | $84.25 | $82.41 | $1.84 | 2,686,206.0 | +1.29% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $82.33 | $72.94 | $9.39 | 58,019,157.0 | -11.81% |
| 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% |
Lyondellbasell Industries Nv 주식 (LYB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $86.40 | $79.20 | $7.20 | 30,565,636.0 | -2.33% |
| 2022-11 | $89.60 | $76.64 | $12.96 | 52,426,755.0 | +11.20% |
| 2022-10 | $83.74 | $75.24 | $8.50 | 49,742,862.0 | +1.55% |
| 2022-09 | $86.45 | $71.46 | $14.99 | 59,300,477.0 | -9.30% |
| 2022-08 | $92.52 | $82.44 | $10.08 | 42,297,662.0 | -6.89% |
| 2022-07 | $90.52 | $82.14 | $8.38 | 38,620,047.0 | +1.91% |
| 2022-06 | $115.6 | $83.50 | $32.11 | 46,580,865.0 | -23.44% |
| 2022-05 | $117.2 | $102.8 | $14.45 | 55,802,004.0 | +7.75% |
| 2022-04 | $114.9 | $97.37 | $17.57 | 36,392,894.0 | +3.12% |
| 2022-03 | $108.3 | $91.89 | $16.40 | 63,219,256.0 | +5.75% |
| 2022-02 | $104.0 | $93.11 | $10.86 | 39,651,591.0 | +0.52% |
| 2022-01 | $102.9 | $89.24 | $13.69 | 42,280,651.0 | +4.88% |
0.23%
0.58%
자본화:
|
볼륨(24시간):