Mercados españoles cerrados

Albemarle Corporation (AMC.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
118,800,00 (0,00%)
A partir del 12:23PM CEST. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 2024119,90119,90118,80118,80118,8047
20 may 2024121,48121,48117,52118,80118,80156
17 may 2024119,32119,44118,96119,44119,44710
16 may 2024117,16117,90117,16117,90117,9097
15 may 2024124,12124,12117,28117,28117,28255
14 may 2024121,58126,08121,58126,08126,081001
13 may 2024120,08123,84120,08121,84121,841105
10 may 2024124,02124,78122,70122,70122,7030
09 may 2024121,02121,02121,02121,02121,02-
08 may 2024122,14122,14119,32120,50120,50142
07 may 2024121,24125,24121,02125,24125,24516
06 may 2024119,58120,50119,30120,22120,22357
03 may 2024117,08119,70115,86119,24119,24557
02 may 2024110,50116,16110,02116,16116,16284
30 abr 2024116,88116,88112,76113,02113,02601
29 abr 2024109,80117,22109,80116,74116,74346
26 abr 2024107,30109,44106,96109,44109,4474
25 abr 2024107,06107,76105,00105,20105,20260
24 abr 2024108,82108,82105,18106,52106,52544
23 abr 2024105,04107,24104,88107,24107,24207
22 abr 2024106,50106,50103,20103,90103,9062
19 abr 2024104,52106,30103,86106,30106,30291
18 abr 2024107,16108,18104,86104,86104,86438
17 abr 2024107,80108,40107,80108,38108,38344
16 abr 2024112,60112,90107,94107,94107,94914
15 abr 2024116,10116,26114,12114,12114,12331
12 abr 2024121,42122,50114,92114,92114,921078
11 abr 2024118,42119,80118,42119,80119,80121
10 abr 2024118,92120,00118,88119,36119,36152
09 abr 2024121,02122,20119,70119,70119,70237
08 abr 2024114,18121,64114,02121,64121,64134
05 abr 2024111,90113,40111,80111,80111,8068
04 abr 2024119,34119,78111,90111,90111,90571
03 abr 2024117,48118,00117,08118,00118,00627
02 abr 2024120,40120,62116,34116,34116,34179
28 mar 2024118,66121,28118,66121,28121,28560
27 mar 2024109,62118,42109,62118,28118,28889
26 mar 2024109,60110,82109,00109,00109,00405
25 mar 2024111,54111,66110,18111,00111,001102
22 mar 2024115,54115,54112,34112,34112,34168
21 mar 2024114,02114,92114,02114,92114,92464
20 mar 2024110,50115,48110,50115,48115,48101
19 mar 2024114,98114,98111,22111,22111,22768
18 mar 2024111,92113,98111,92113,98113,98161
15 mar 2024109,42110,62108,38109,16109,16119
14 mar 2024114,18114,18109,96109,96109,9669
14 mar 20240.4 Dividendo
13 mar 2024114,00114,92112,90114,48114,0870
12 mar 2024114,44114,88112,14112,14111,75259
11 mar 2024108,92114,70108,36114,48114,08132
08 mar 2024111,68112,62108,96110,40110,01367
07 mar 2024109,62111,90108,48111,90111,51326
06 mar 2024102,14108,58100,54107,68107,30438
05 mar 2024112,18113,2898,9798,9798,62947
04 mar 2024131,90131,90123,24123,82123,39749
01 mar 2024128,50131,60128,50131,60131,14379
29 feb 2024121,50128,44121,50128,08127,63518
28 feb 2024119,00122,12118,60122,12121,69988
27 feb 2024111,66120,10111,66118,02117,61933
26 feb 2024111,64114,16110,48111,66111,27760
23 feb 2024109,00109,14107,96107,96107,58225
22 feb 2024109,34110,68109,34110,68110,29207
21 feb 2024106,00110,72106,00110,72110,33330
20 feb 2024114,74115,00106,00106,00105,63347
19 feb 2024114,48115,02114,38115,00114,601315
16 feb 2024109,50115,80109,00114,66114,26283
15 feb 2024102,52111,46100,62109,26108,88993
14 feb 2024104,70105,82104,70105,02104,65520
13 feb 2024111,08111,50104,58105,12104,75212
12 feb 2024106,92113,10106,92113,02112,63562
09 feb 2024105,72105,72104,50105,36104,9975
08 feb 2024106,36106,36105,08106,14105,77352
07 feb 2024105,40107,10104,40107,10106,7389
06 feb 2024102,00103,84101,46103,84103,48541
05 feb 2024105,20105,42101,98101,98101,62534
02 feb 2024107,06107,60104,96106,28105,91590
01 feb 2024106,40108,78105,30105,30104,93155
31 ene 2024110,88110,88108,00108,00107,62385
30 ene 2024113,30113,58110,00111,64111,25127
29 ene 2024110,06110,30109,56109,66109,28230
26 ene 2024106,62109,10106,62109,10108,72135
25 ene 2024110,72110,80108,70108,70108,3251
24 ene 2024113,30114,30110,96112,42112,03246
23 ene 2024109,78116,58109,78112,80112,41449
22 ene 2024105,36110,02104,28110,02109,64735
19 ene 2024108,06108,86104,96104,96104,59448
18 ene 2024110,42110,42107,50107,50107,12251
17 ene 2024114,50115,28113,36113,36112,9617
16 ene 2024114,04115,20114,00115,20114,80110
15 ene 2024115,40115,40114,62114,92114,52112
12 ene 2024116,62117,50115,98115,98115,57170
11 ene 2024120,02121,40120,02120,52120,1099
10 ene 2024121,10121,90119,90119,92119,50327
09 ene 2024124,12124,66120,20122,66122,23245
08 ene 2024123,98124,00122,52123,72123,29458
05 ene 2024124,60124,60123,34123,68123,25140
04 ene 2024128,38128,66123,98123,98123,55271
03 ene 2024133,36133,36126,14126,56126,12215
02 ene 2024131,02136,52131,02135,64135,17402
29 dic 2023134,82135,52134,82135,16134,69564
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...