Italia markets open in 5 hours 18 minutes

LyondellBasell Industries N.V. (0EDD.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
99,16-0,27 (-0,27%)
Alla chiusura: 07:04PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202499,87100,5899,5299,8399,83327
17 apr 202499,88100,1999,4399,4399,43516
16 apr 2024100,30100,4198,7999,2599,25246
15 apr 2024102,61102,63100,17100,17100,17419
12 apr 2024103,13103,15101,63101,63101,63696
11 apr 2024103,25103,89102,69103,14103,14460
10 apr 2024103,50104,82103,08103,08103,08663
09 apr 2024105,32105,32104,28105,02105,02806
08 apr 2024104,93105,18104,42104,55104,55131
05 apr 2024104,13104,87103,68104,87104,87626
04 apr 2024106,46106,54105,34105,34105,341.642
03 apr 2024105,99106,13105,35105,46105,46573
02 apr 2024103,63104,12103,55103,55103,55477
28 mar 2024103,02103,13102,39102,48102,48917
27 mar 2024102,51102,53101,59102,03102,03360
26 mar 2024100,49101,50100,49101,17101,1752.886
25 mar 2024101,05101,25100,64100,67100,67957
22 mar 2024101,50101,66100,88100,88100,88516
21 mar 2024102,30102,65100,99101,20101,201.027
20 mar 2024100,39101,7098,95101,70101,70232
19 mar 202499,93100,3099,3199,4699,461.783
18 mar 2024100,37101,08100,01100,26100,26861
15 mar 202499,63101,2399,63100,61100,61520
14 mar 2024100,72101,6199,69100,19100,19914
13 mar 2024101,86102,42100,90101,91101,91345
12 mar 2024100,83101,19100,50100,87100,87125
11 mar 202499,13101,2998,90101,29101,2919
08 mar 202499,1599,6499,0099,0699,06127
07 mar 2024100,95100,9699,2199,3799,37246
06 mar 2024102,78102,78100,19101,21101,2118.407
05 mar 2024101,07102,35100,84101,76101,7684.821
04 mar 2024100,09102,6799,74102,67102,67794
01 mar 202498,6599,5298,4199,5299,52422
01 mar 20241.25 Dividendo
29 feb 202498,99100,0498,80100,0398,782.352
28 feb 202498,4599,5698,3598,9397,69130.042
27 feb 202499,1499,2798,0698,8497,60270
26 feb 202499,0699,1298,3098,9197,67609
23 feb 202499,4199,5099,3499,3498,10110
22 feb 202497,4098,2897,2498,2897,05340
21 feb 202497,1197,6496,3897,6496,42254
20 feb 202497,1997,7095,8896,8695,651.950
19 feb 2024------
16 feb 202497,4798,4197,1597,6296,40459
15 feb 202495,7597,4395,7597,4396,211.118
14 feb 202494,8695,1894,3794,7893,60307
13 feb 202495,8295,8293,6994,2293,042.541
12 feb 202495,5197,5995,5197,5896,36117
09 feb 202495,0195,2394,6295,0193,82155
08 feb 202494,2294,7194,1194,5293,34385
07 feb 202494,8295,1993,9994,5893,40378
06 feb 202493,4094,8593,1194,8493,6513.925
05 feb 202492,0493,4791,7093,3192,14824
02 feb 202492,9693,2491,8292,0890,93645
01 feb 202494,6594,6593,8194,3293,147
31 gen 202495,2095,7494,3094,3093,12199
30 gen 202494,9995,7594,5495,7594,55113
29 gen 202495,4195,4194,3694,5893,4025
26 gen 202496,0196,4595,0795,4194,22631
25 gen 202494,6695,0494,1994,6493,461.327
24 gen 202494,2494,7694,0294,0292,85806
23 gen 202494,7495,8494,3094,6893,50201
22 gen 202492,9294,1192,7193,7292,55661
19 gen 202493,1293,4192,4493,3992,2219
18 gen 202492,8892,9892,0992,7391,5716
17 gen 202492,3192,8292,0692,4491,2836
16 gen 202493,5194,4493,1293,7092,5361
15 gen 2024------
12 gen 202495,7095,7094,0494,2993,11137
11 gen 202494,2094,6293,1993,9792,8069
10 gen 202495,1795,1793,6693,7592,589.082
09 gen 202495,2496,1295,0195,2494,05454
08 gen 202496,1196,4396,1196,4395,221
05 gen 202496,5896,8696,4196,4195,21327
04 gen 202497,7097,7096,6396,6395,42894
03 gen 202496,7397,5695,3297,3896,16222
02 gen 202495,2596,4194,9596,2295,02221
29 dic 202395,7195,7494,9395,1093,91335
28 dic 202396,4196,4395,8595,8594,6510
27 dic 202396,7096,7096,5296,5795,36888
22 dic 202396,3097,0696,2696,2695,0614
21 dic 202396,7396,8495,9095,9094,7043
20 dic 202396,7097,1796,3496,9395,7234
19 dic 202395,7596,8795,7596,5695,35587
18 dic 202396,0096,1995,2495,4794,28334
15 dic 202394,9095,6994,4894,9993,8123
14 dic 202393,9095,4093,7495,3194,11349
13 dic 202390,8791,4090,8790,9389,7950
12 dic 202392,2592,8191,4992,0090,8570
11 dic 202392,6493,8492,1393,0391,877
08 dic 202392,5594,0392,3692,7591,59648
07 dic 202392,5092,9891,8691,8990,74142
06 dic 202393,2293,8592,9092,9591,79221
05 dic 202393,4993,9092,3393,2092,04194
04 dic 202395,0595,7794,2894,3693,18223
01 dic 202395,2696,3994,9095,7894,59545
30 nov 202394,1895,3094,1894,5093,3297
29 nov 202394,3994,9694,1294,1292,94542
28 nov 202393,3593,9291,7293,8092,62652
27 nov 202393,7493,9593,0093,0391,8762
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...