Stockscreener 앱 받기
62.56
2.22%
1.36
시간 외 거래:
62.70
0.14
+0.22%
Lyondellbasell Industries Nv 주식 (LYB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $62.88 | $60.65 | $2.23 | 4,243,776.0 | +2.22% |
| 2025-07-01 | $61.69 | $57.50 | $4.19 | 4,520,467.0 | +5.77% |
| 2025-06-30 | $58.62 | $57.48 | $1.14 | 3,971,429.0 | -1.38% |
| 2025-06-27 | $59.50 | $57.95 | $1.55 | 4,103,075.0 | +0.46% |
| 2025-06-26 | $58.56 | $57.74 | $0.8236 | 2,176,302.0 | +1.60% |
| 2025-06-25 | $58.28 | $57.34 | $0.935 | 3,077,979.0 | -1.46% |
| 2025-06-24 | $58.48 | $57.62 | $0.86 | 3,152,888.0 | +1.73% |
| 2025-06-23 | $58.48 | $56.72 | $1.76 | 4,184,958.0 | -1.71% |
| 2025-06-20 | $59.12 | $57.73 | $1.38 | 7,961,570.0 | -0.51% |
| 2025-06-18 | $59.90 | $58.58 | $1.32 | 4,147,843.0 | -1.59% |
| 2025-06-17 | $61.39 | $59.52 | $1.87 | 3,985,665.0 | -2.66% |
| 2025-06-16 | $61.30 | $60.02 | $1.27 | 4,001,414.0 | +1.86% |
| 2025-06-13 | $61.69 | $59.80 | $1.89 | 5,096,666.0 | -0.05% |
| 2025-06-12 | $60.76 | $59.77 | $0.99 | 4,090,180.0 | -1.62% |
| 2025-06-11 | $61.22 | $60.30 | $0.915 | 4,613,385.0 | +0.89% |
| 2025-06-10 | $61.25 | $59.01 | $2.24 | 7,665,107.0 | +3.59% |
| 2025-06-09 | $59.31 | $57.15 | $2.16 | 6,673,375.0 | +3.43% |
| 2025-06-06 | $56.94 | $55.93 | $1.01 | 3,659,339.0 | +1.69% |
| 2025-06-05 | $56.61 | $55.45 | $1.16 | 3,805,651.0 | -0.73% |
| 2025-06-04 | $56.09 | $55.43 | $0.66 | 3,301,905.0 | +0.56% |
| 2025-06-03 | $56.07 | $53.16 | $2.91 | 4,052,629.0 | +2.31% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $62.88 | $57.50 | $5.38 | 13,008,019.0 | +8.12% |
| 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% |
2.05%
자본화:
|
볼륨(24시간):