Mercados españoles abiertos en 1 hr 17 mins

Albemarle Corp (AMC.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
92,10+1,89 (+2,10%)
Al cierre: 08:00AM CEST
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jul 202492,1092,1092,1092,1092,10-
03 jul 202490,2190,2190,2190,2190,21-
02 jul 202490,4790,4790,4790,4790,47-
01 jul 202488,8988,8988,8988,8988,89-
28 jun 202489,9989,9989,9989,9989,99-
27 jun 202493,3593,3593,3593,3593,35-
26 jun 202486,5186,5186,5186,5186,51-
25 jun 202489,6289,6289,6289,6289,62-
24 jun 202489,1789,1789,1789,1789,17-
21 jun 202487,5287,5287,5287,5287,52-
20 jun 202492,7692,7692,7692,7692,76-
19 jun 202492,7892,7892,7892,7892,78-
18 jun 202494,0194,0194,0194,0194,01-
17 jun 202497,0497,0494,0194,0194,0115
14 jun 2024100,52100,52100,52100,52100,52-
14 jun 20240.4 Dividendo
13 jun 2024103,02103,02103,02103,02102,62-
12 jun 2024106,02106,02106,02106,02105,61-
11 jun 2024105,52106,14105,52106,10105,6920
10 jun 2024105,78106,56105,78106,56106,155
07 jun 2024108,34108,34108,34108,34107,92-
06 jun 2024108,64108,64108,64108,64108,22-
05 jun 2024108,94108,94108,94108,94108,52-
04 jun 2024110,02110,02110,02110,02109,59-
03 jun 2024111,02111,02111,02111,02110,59-
31 may 2024113,00113,00113,00113,00112,56-
30 may 2024114,02114,02114,02114,02113,58-
29 may 2024117,00117,00117,00117,00116,55-
28 may 2024117,44117,44117,44117,44116,98-
27 may 2024117,24117,24117,24117,24116,78-
24 may 2024113,52113,52113,52113,52113,08-
23 may 2024116,60116,60116,60116,60116,15-
22 may 2024116,30116,30116,30116,30115,85-
21 may 2024119,22119,22119,22119,22118,76-
20 may 2024121,04121,04121,04121,04120,57-
17 may 2024118,54118,54118,54118,54118,08-
16 may 2024117,16117,16117,16117,16116,71-
15 may 2024124,12124,12124,12124,12123,64-
14 may 2024121,60121,60121,60121,60121,13-
13 may 2024120,06120,06120,06120,06119,59-
10 may 2024124,02124,02124,02124,02123,54-
09 may 2024121,16121,16121,16121,16120,692
08 may 2024122,12122,12122,12122,12121,65-
07 may 2024121,28121,28121,28121,28120,81-
06 may 2024119,98119,98118,10118,10117,6427
03 may 2024117,08117,08117,08117,08116,63-
02 may 2024109,92109,92109,92109,92109,49-
30 abr 2024116,58116,58116,58116,58116,13-
29 abr 2024109,14109,14109,14109,14108,72-
26 abr 2024107,28107,28107,28107,28106,86-
25 abr 2024107,06107,06107,06107,06106,64-
24 abr 2024108,18108,18108,18108,18107,76-
23 abr 2024105,06105,94105,06105,94105,5350
22 abr 2024106,02106,02106,02106,02105,61-
19 abr 2024104,48104,48104,48104,48104,07-
18 abr 2024107,16107,16104,92104,92104,513
17 abr 2024107,80107,80107,80107,80107,38-
16 abr 2024113,02113,02109,92109,92109,49100
15 abr 2024115,52115,52115,52115,52115,07-
12 abr 2024121,40121,40121,40121,40120,93-
11 abr 2024118,42118,42118,42118,42117,96-
10 abr 2024118,92118,92118,92118,92118,46-
09 abr 2024121,02121,02121,02121,02120,55-
08 abr 2024113,52113,52113,52113,52113,08-
05 abr 2024111,90111,90111,90111,90111,47-
04 abr 2024118,64118,64118,64118,64118,18-
03 abr 2024116,80116,80116,80116,80116,3574
02 abr 2024120,40120,40120,40120,40119,93-
28 mar 2024118,72118,72118,72118,72118,26-
27 mar 2024109,62109,62109,62109,62109,19-
26 mar 2024109,02109,02109,02109,02108,60-
25 mar 2024111,54111,54111,54111,54111,11-
22 mar 2024114,92114,92114,92114,92114,47-
21 mar 2024114,02114,02114,02114,02113,58-
20 mar 2024110,50110,50110,50110,50110,07-
19 mar 2024114,32114,32114,32114,32113,88-
18 mar 2024111,92111,92111,92111,92111,49-
15 mar 2024109,38109,38109,38109,38108,96-
14 mar 2024114,18114,18114,18114,18113,74-
14 mar 20240.4 Dividendo
13 mar 2024114,02114,02113,82113,82112,9820
12 mar 2024113,82113,82113,82113,82112,98-
11 mar 2024108,92108,92108,92108,92108,12-
08 mar 2024111,68111,68111,68111,68110,86-
07 mar 2024108,74108,74108,74108,74107,94-
06 mar 2024102,12106,94102,12106,94106,1519
05 mar 2024112,78112,78112,78112,78111,95-
04 mar 2024131,06131,06122,72122,72121,8110
01 mar 2024127,76131,54127,76131,54130,573
29 feb 2024121,76121,76121,76121,76120,86-
28 feb 2024119,00122,88119,00122,88121,973
27 feb 2024111,66111,66111,66111,66110,84-
26 feb 2024111,04111,04111,04111,04110,22-
23 feb 2024109,00109,00109,00109,00108,20-
22 feb 2024109,34109,34109,34109,34108,53-
21 feb 2024105,68105,68105,68105,68104,90-
20 feb 2024114,90114,90114,90114,90114,05-
19 feb 2024114,02114,02114,02114,02113,18-
16 feb 2024110,80110,80110,80110,80109,98-
15 feb 2024101,82101,82101,82101,82101,07-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...