Stockscreener 앱 받기
67.16
2.69%
1.75
Lyondellbasell Industries Nv 주식 (LYB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-23 | $67.50 | $66.15 | $1.35 | 328,051.0 | +2.72% |
| 2025-07-22 | $66.05 | $62.84 | $3.21 | 5,417,525.0 | +4.41% |
| 2025-07-21 | $64.21 | $62.59 | $1.61 | 3,104,366.0 | -0.89% |
| 2025-07-18 | $63.90 | $62.63 | $1.27 | 2,228,980.0 | -0.14% |
| 2025-07-17 | $63.47 | $62.00 | $1.46 | 2,338,380.0 | +1.41% |
| 2025-07-16 | $62.84 | $61.40 | $1.44 | 1,956,141.0 | -0.03% |
| 2025-07-15 | $64.00 | $62.37 | $1.63 | 2,085,990.0 | -0.95% |
| 2025-07-14 | $64.59 | $62.66 | $1.94 | 3,446,594.0 | -2.34% |
| 2025-07-11 | $64.85 | $63.50 | $1.35 | 2,539,669.0 | -1.18% |
| 2025-07-10 | $66.41 | $64.25 | $2.16 | 2,648,899.0 | +0.74% |
| 2025-07-09 | $66.14 | $63.77 | $2.37 | 3,591,586.0 | +1.79% |
| 2025-07-08 | $64.40 | $61.00 | $3.40 | 4,049,048.0 | +4.89% |
| 2025-07-07 | $62.01 | $60.15 | $1.86 | 2,981,264.0 | -2.06% |
| 2025-07-03 | $62.78 | $61.82 | $0.9574 | 1,962,871.0 | -0.88% |
| 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% |
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 | $67.50 | $57.50 | $10.00 | 47,443,607.0 | +16.12% |
| 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% |
0.66%
1.11%
자본화:
|
볼륨(24시간):