U.S. markets closed
F S&P 500
5,537.00 +15.50 (+0.28%) F Dow Jones
39,522.00 +53.00 (+0.13%) F Nasdaq
19,998.00 +70.75 (+0.36%) E-mini Russell 2000 Index Futur
2,074.70 +9.70 (+0.47%) Petróleo
81.90 +0.36 (+0.44%) Oro
2,337.10 -2.50 (-0.11%)
LyondellBasell Industries NV (DLY.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - |
| 27 jun 2024 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | - |
| 26 jun 2024 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | - |
| 25 jun 2024 | 90.56 | 90.56 | 90.56 | 90.56 | 90.56 | - |
| 24 jun 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - |
| 21 jun 2024 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | - |
| 20 jun 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | - |
| 19 jun 2024 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | - |
| 18 jun 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
| 17 jun 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 14 jun 2024 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | - |
| 13 jun 2024 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | - |
| 12 jun 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
| 11 jun 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
| 10 jun 2024 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | - |
| 07 jun 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
| 06 jun 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | - |
| 05 jun 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | - |
| 04 jun 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
| 03 jun 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | - |
| 03 jun 2024 | 1.34 Dividendo | |||||
| 31 may 2024 | 89.62 | 89.62 | 89.62 | 89.62 | 88.28 | - |
| 30 may 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 87.57 | - |
| 29 may 2024 | 90.52 | 90.52 | 90.52 | 90.52 | 89.17 | - |
| 28 may 2024 | 90.82 | 90.82 | 90.82 | 90.82 | 89.46 | - |
| 27 may 2024 | 90.52 | 90.52 | 90.52 | 90.52 | 89.17 | - |
| 24 may 2024 | 90.02 | 90.02 | 90.02 | 90.02 | 88.67 | - |
| 23 may 2024 | 90.68 | 90.68 | 90.68 | 90.68 | 89.32 | - |
| 22 may 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 90.64 | - |
| 21 may 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 90.29 | - |
| 20 may 2024 | 92.46 | 92.46 | 92.46 | 92.46 | 91.08 | - |
| 17 may 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 90.29 | - |
| 16 may 2024 | 91.86 | 91.86 | 91.86 | 91.86 | 90.49 | - |
| 15 may 2024 | 93.46 | 93.46 | 93.46 | 93.46 | 92.06 | - |
| 14 may 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 92.20 | - |
| 13 may 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 92.40 | - |
| 10 may 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 92.89 | - |
| 09 may 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 93.26 | - |
| 08 may 2024 | 94.06 | 94.06 | 94.06 | 94.06 | 92.65 | - |
| 07 may 2024 | 92.28 | 92.28 | 92.28 | 92.28 | 90.90 | - |
| 06 may 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 90.47 | - |
| 03 may 2024 | 92.22 | 92.22 | 92.22 | 92.22 | 90.84 | - |
| 02 may 2024 | 92.52 | 92.52 | 92.52 | 92.52 | 91.14 | - |
| 30 abr 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 93.11 | - |
| 29 abr 2024 | 95.14 | 95.14 | 95.14 | 95.14 | 93.72 | - |
| 26 abr 2024 | 93.02 | 93.02 | 93.02 | 93.02 | 91.63 | - |
| 25 abr 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 92.14 | - |
| 24 abr 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 92.32 | - |
| 23 abr 2024 | 94.06 | 94.06 | 94.06 | 94.06 | 92.65 | - |
| 22 abr 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 92.91 | - |
| 19 abr 2024 | 92.52 | 92.52 | 92.52 | 92.52 | 91.14 | - |
| 18 abr 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 91.81 | - |
| 17 abr 2024 | 93.08 | 93.08 | 93.08 | 93.08 | 91.69 | - |
| 16 abr 2024 | 94.12 | 94.12 | 94.12 | 94.12 | 92.71 | - |
| 15 abr 2024 | 95.26 | 95.26 | 95.26 | 95.26 | 93.84 | - |
| 12 abr 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 94.31 | - |
| 11 abr 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 94.56 | - |
| 10 abr 2024 | 96.22 | 96.22 | 96.22 | 96.22 | 94.78 | - |
| 09 abr 2024 | 95.24 | 95.24 | 95.24 | 95.24 | 93.82 | - |
| 08 abr 2024 | 96.22 | 96.22 | 96.22 | 96.22 | 94.78 | - |
| 05 abr 2024 | 96.14 | 96.14 | 96.14 | 96.14 | 94.70 | - |
| 04 abr 2024 | 97.38 | 98.08 | 97.38 | 98.08 | 96.61 | 3 |
| 03 abr 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 94.68 | - |
| 02 abr 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 93.26 | - |
| 28 mar 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 93.19 | - |
| 27 mar 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 91.81 | - |
| 26 mar 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 90.82 | - |
| 25 mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 91.61 | - |
| 22 mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 91.61 | - |
| 21 mar 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 92.00 | - |
| 20 mar 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 90.03 | - |
| 19 mar 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 90.43 | - |
| 18 mar 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 90.23 | - |
| 15 mar 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 90.23 | - |
| 14 mar 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 91.22 | - |
| 13 mar 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 90.23 | - |
| 12 mar 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 90.23 | - |
| 11 mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 88.65 | - |
| 08 mar 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 88.85 | - |
| 07 mar 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 89.84 | - |
| 06 mar 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 91.81 | - |
| 05 mar 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 91.81 | - |
| 04 mar 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 89.84 | - |
| 01 mar 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 90.23 | - |
| 01 mar 2024 | 1.25 Dividendo | |||||
| 29 feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 88.41 | - |
| 28 feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 88.41 | - |
| 27 feb 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 88.21 | - |
| 26 feb 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 88.80 | - |
| 23 feb 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 88.02 | - |
| 22 feb 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 87.24 | - |
| 21 feb 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 86.27 | - |
| 20 feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 87.44 | - |
| 19 feb 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 87.83 | - |
| 16 feb 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 87.63 | - |
| 15 feb 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 85.69 | - |
| 14 feb 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 85.69 | - |
| 13 feb 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 86.66 | - |
| 12 feb 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 85.69 | - |
| 09 feb 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 85.30 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.