Mercados españoles abiertos en 22 mins

Albemarle Corporation (ALB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
115,27+1,06 (+0,93%)
Al cierre: 04:00PM EDT
114,38 -0,89 (-0,78%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 2024114,30115,73112,18115,27115,272.234.300
23 abr 2024111,25115,93110,28114,21114,211.782.700
22 abr 2024111,77113,78108,30112,29112,292.281.900
19 abr 2024111,68114,75111,27112,15112,151.975.700
18 abr 2024114,62114,93110,51111,80111,802.208.200
17 abr 2024115,35117,91114,33114,39114,392.080.400
16 abr 2024116,88119,05113,89114,11114,113.493.100
15 abr 2024123,66124,74119,90120,50120,501.943.500
12 abr 2024129,88130,86122,11122,58122,582.803.100
11 abr 2024129,29130,83125,10130,31130,313.169.600
10 abr 2024129,35131,74125,41127,65127,653.605.200
09 abr 2024132,92133,72127,38129,16129,163.003.500
08 abr 2024125,19133,09124,51131,69131,693.560.800
05 abr 2024120,24123,74119,64123,45123,451.900.800
04 abr 2024130,41131,01120,92121,12121,123.032.900
03 abr 2024127,29129,99125,40128,87128,871.946.300
02 abr 2024127,05127,79124,90126,48126,482.335.400
01 abr 2024132,00132,80126,88129,18129,182.088.100
28 mar 2024128,98132,42127,27131,74131,743.988.800
27 mar 2024119,65129,02119,64128,80128,804.722.600
26 mar 2024119,25120,54117,28119,01119,012.506.100
25 mar 2024120,58122,23118,25118,35118,352.129.300
22 mar 2024121,99125,13120,79120,86120,862.454.800
21 mar 2024125,85127,57124,12124,86124,862.350.900
20 mar 2024120,27126,73119,50124,45124,452.529.000
19 mar 2024121,50123,36120,25120,54120,542.326.600
18 mar 2024123,73125,74120,50124,58124,581.886.200
15 mar 2024119,00123,00116,77122,14122,143.203.000
14 mar 2024122,50123,25119,13119,89119,893.010.000
14 mar 20240.4 Dividendo
13 mar 2024122,88126,90122,22125,79125,392.176.900
12 mar 2024127,07128,50121,34123,93123,543.443.100
11 mar 2024119,37125,84119,37124,75124,354.130.100
08 mar 2024123,31124,25118,00118,33117,953.478.700
07 mar 2024119,05123,29118,29122,66122,274.235.500
06 mar 2024110,28119,83110,28119,59119,2115.606.700
05 mar 2024122,06122,44106,69109,40109,0519.347.700
04 mar 2024140,15140,22133,12133,20132,784.216.900
01 mar 2024138,38143,19137,88142,80142,353.279.700
29 feb 2024136,54140,64135,76137,85137,414.563.000
28 feb 2024130,66133,75129,98132,06131,642.733.100
27 feb 2024127,44130,32126,50128,59128,183.540.300
26 feb 2024120,00124,25118,75121,52121,132.081.000
23 feb 2024118,48122,05115,92120,65120,272.762.300
22 feb 2024117,95120,40116,76118,18117,802.018.300
21 feb 2024115,20120,57114,06118,55118,173.683.300
20 feb 2024122,10122,10113,40114,82114,453.840.200
16 feb 2024118,87125,85118,77122,59122,204.405.100
15 feb 2024112,00124,18112,00117,50117,136.739.200
14 feb 2024113,73114,50111,68114,39114,033.134.200
13 feb 2024114,00114,82111,17112,20111,843.997.300
12 feb 2024115,75122,65115,66120,09119,712.865.800
09 feb 2024113,50116,19113,13115,78115,412.491.700
08 feb 2024114,07115,34112,28114,33113,972.473.800
07 feb 2024114,13115,99111,50115,05114,682.427.500
06 feb 2024109,80114,03109,60113,02112,663.042.900
05 feb 2024111,78112,70108,39108,73108,383.891.700
02 feb 2024114,34115,58112,50114,25113,892.852.400
01 feb 2024117,00118,10113,29116,78116,413.398.400
31 ene 2024119,25120,10114,48114,74114,383.653.300
30 ene 2024121,27122,99118,80120,31119,931.948.700
29 ene 2024118,65123,28117,38123,20122,811.996.400
26 ene 2024120,07122,13119,00119,84119,461.525.000
25 ene 2024122,00123,37115,96118,45118,072.810.400
24 ene 2024125,35126,08120,02121,69121,302.026.500
23 ene 2024123,92127,24120,82122,59122,202.877.400
22 ene 2024113,78122,79113,00120,75120,374.026.800
19 ene 2024118,08118,09112,29115,13114,764.168.300
18 ene 2024121,09121,37115,12117,99117,613.418.700
17 ene 2024123,02124,61120,24120,70120,322.818.600
16 ene 2024125,50127,05123,84125,95125,552.256.600
12 ene 2024128,79130,12125,65126,05125,651.636.800
11 ene 2024132,74133,18127,93128,65128,242.976.800
10 ene 2024131,79134,09130,12132,94132,522.145.700
09 ene 2024133,99135,12131,10133,67133,241.832.400
08 ene 2024134,20136,99132,75136,58136,151.879.300
05 ene 2024135,42138,22133,95135,83135,402.283.800
04 ene 2024141,08141,08135,03135,93135,503.208.000
03 ene 2024142,59142,90136,70140,18139,732.731.000
02 ene 2024143,00149,61141,26146,89146,421.962.300
29 dic 2023149,03149,03142,15144,48144,022.834.100
28 dic 2023149,30151,79149,00149,43148,951.378.400
27 dic 2023153,19153,21147,23149,32148,852.027.600
26 dic 2023152,09153,09149,10152,39151,911.958.100
22 dic 2023145,94153,54145,45150,09149,612.599.100
21 dic 2023146,12147,33143,48145,45144,991.799.800
20 dic 2023148,62150,07141,77142,53142,082.627.600
19 dic 2023148,42151,29147,53148,93148,462.276.800
18 dic 2023147,14147,42143,92145,91145,452.652.800
15 dic 2023147,16151,23145,51147,06146,595.938.100
14 dic 2023143,50148,77143,35145,89145,435.668.500
14 dic 20230.4 Dividendo
13 dic 2023129,36140,81129,34140,06139,224.955.100
12 dic 2023126,54128,63123,45127,94127,173.062.200
11 dic 2023124,00127,04120,75126,54125,782.798.200
08 dic 2023129,00133,25127,73127,99127,224.842.700
07 dic 2023121,23126,08120,95125,35124,593.971.300
06 dic 2023117,50122,17116,71118,30117,595.036.100
05 dic 2023116,22116,95112,12113,26112,584.357.500
04 dic 2023123,90125,96119,21119,98119,263.416.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...