기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
LyondellBasell Industries NV | LYB | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
101.33 | 100.75 | 102.55 | 102.13 | 99.68 |
LYB Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 99.69 | 102.55 | 99.17 | 100.45 | 1,488,068 | 2.44 | 2.45% |
1개월 | 102.08 | 106.69 | 98.70 | 102.06 | 1,501,816 | 0.05 | 0.05% |
3개월 | 93.00 | 106.69 | 91.50 | 99.64 | 2,031,050 | 9.13 | 9.82% |
6개월 | 89.67 | 106.69 | 88.46 | 96.91 | 1,882,123 | 12.46 | 13.90% |
1년 | 90.32 | 106.69 | 84.80 | 95.28 | 1,899,554 | 11.81 | 13.08% |
3년 | 104.70 | 118.015 | 71.46 | 94.53 | 2,049,027 | -2.57 | -2.45% |
5년 | 87.66 | 118.015 | 33.71 | 86.99 | 2,203,879 | 14.47 | 16.51% |
LYB 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 102.13 | 2.45 | 2.46% | 101.33 | 102.55 | 100.75 | 2,651,714 |
26 4월(4) 2024 | 99.68 | -1.10 | -1.09% | 100.69 | 100.995 | 99.19 | 1,717,861 |
25 4월(4) 2024 | 100.78 | 0.23 | 0.23% | 100.04 | 100.81 | 99.75 | 1,126,072 |
24 4월(4) 2024 | 100.55 | -0.04 | -0.04% | 99.73 | 100.96 | 99.59 | 1,093,910 |
23 4월(4) 2024 | 100.59 | -0.15 | -0.15% | 100.53 | 101.13 | 99.645 | 1,513,203 |
20 4월(4) 2024 | 100.74 | 1.34 | 1.35% | 99.69 | 100.82 | 99.17 | 2,027,269 |
19 4월(4) 2024 | 99.40 | -0.30 | -0.30% | 100.57 | 100.60 | 98.90 | 1,954,618 |
18 4월(4) 2024 | 99.70 | 0.55 | 0.55% | 99.82 | 100.28 | 99.14 | 1,730,021 |
17 4월(4) 2024 | 99.15 | -1.31 | -1.30% | 100.06 | 100.09 | 98.70 | 1,371,807 |
16 4월(4) 2024 | 100.46 | -1.07 | -1.05% | 102.16 | 102.63 | 99.62 | 1,241,613 |
13 4월(4) 2024 | 101.53 | -1.38 | -1.34% | 102.59 | 103.35 | 101.225 | 1,427,834 |
12 4월(4) 2024 | 102.91 | -0.62 | -0.60% | 103.50 | 103.79 | 102.62 | 1,070,558 |
11 4월(4) 2024 | 103.53 | -1.23 | -1.17% | 103.70 | 104.86 | 102.91 | 1,423,565 |
10 4월(4) 2024 | 104.76 | 0.93 | 0.90% | 104.47 | 105.49 | 104.10 | 956,418 |
09 4월(4) 2024 | 103.83 | -0.95 | -0.91% | 104.93 | 105.27 | 103.67 | 1,763,384 |
06 4월(4) 2024 | 104.78 | 0.38 | 0.36% | 104.66 | 105.03 | 103.6259 | 1,081,620 |
05 4월(4) 2024 | 104.40 | -1.46 | -1.38% | 106.54 | 106.69 | 104.00 | 1,621,272 |
04 4월(4) 2024 | 105.86 | 1.68 | 1.61% | 104.80 | 106.14 | 104.57 | 2,178,289 |
03 4월(4) 2024 | 104.18 | 2.11 | 2.07% | 103.66 | 104.35 | 102.89 | 2,108,533 |
02 4월(4) 2024 | 102.07 | -0.21 | -0.21% | 102.08 | 102.25 | 101.15 | 1,319,024 |
29 3월(3) 2024 | 102.28 | -0.67 | -0.65% | 103.04 | 103.30 | 102.13 | 1,961,685 |