Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.745,11 +2.223,64 (+3,87%)
Albemarle Corporation (0HC7.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:11PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 111,75 | 114,66 | 110,96 | 113,50 | 113,50 | 1.858 |
| 18 apr 2024 | 114,50 | 115,10 | 110,64 | 111,06 | 111,06 | 2.527 |
| 17 apr 2024 | 115,54 | 117,92 | 114,67 | 116,05 | 116,05 | 3.148 |
| 16 apr 2024 | 117,00 | 118,94 | 114,33 | 115,09 | 115,09 | 7.080 |
| 15 apr 2024 | 123,22 | 124,64 | 120,40 | 120,40 | 120,40 | 6.934 |
| 12 apr 2024 | 130,54 | 131,04 | 122,45 | 123,48 | 123,48 | 7.413 |
| 11 apr 2024 | 128,33 | 130,55 | 125,13 | 129,67 | 129,67 | 4.422 |
| 10 apr 2024 | 129,40 | 131,80 | 126,06 | 127,99 | 127,99 | 3.417 |
| 09 apr 2024 | 132,92 | 133,59 | 127,38 | 128,85 | 128,85 | 3.466 |
| 08 apr 2024 | 125,19 | 132,72 | 124,27 | 132,52 | 132,52 | 17.095 |
| 05 apr 2024 | 120,32 | 123,57 | 119,66 | 122,77 | 122,77 | 2.863 |
| 04 apr 2024 | 130,41 | 131,04 | 126,85 | 126,85 | 126,85 | 3.713 |
| 03 apr 2024 | 127,47 | 129,73 | 125,40 | 129,50 | 129,50 | 4.558 |
| 02 apr 2024 | 127,39 | 127,47 | 125,00 | 127,15 | 127,15 | 2.127 |
| 28 mar 2024 | 129,15 | 131,97 | 127,37 | 131,12 | 131,12 | 5.874 |
| 27 mar 2024 | 119,65 | 128,68 | 119,64 | 128,27 | 128,27 | 9.403 |
| 26 mar 2024 | 118,52 | 120,50 | 117,33 | 119,96 | 119,96 | 2.941 |
| 25 mar 2024 | 120,00 | 122,42 | 118,50 | 118,57 | 118,57 | 2.552 |
| 22 mar 2024 | 122,00 | 124,54 | 121,03 | 121,30 | 121,30 | 2.491 |
| 21 mar 2024 | 125,85 | 127,45 | 124,11 | 125,38 | 125,38 | 6.708 |
| 20 mar 2024 | 119,78 | 126,38 | 119,55 | 126,38 | 126,38 | 3.495 |
| 19 mar 2024 | 121,37 | 123,50 | 120,44 | 120,65 | 120,65 | 2.654 |
| 18 mar 2024 | 123,70 | 125,74 | 120,72 | 124,58 | 124,58 | 4.217 |
| 15 mar 2024 | 118,88 | 119,69 | 116,80 | 119,16 | 119,16 | 1.275 |
| 14 mar 2024 | 122,10 | 123,13 | 119,15 | 122,18 | 122,18 | 2.958 |
| 14 mar 2024 | 0.4 Dividendo | |||||
| 13 mar 2024 | 124,23 | 126,81 | 122,22 | 125,99 | 125,59 | 2.676 |
| 12 mar 2024 | 126,40 | 128,68 | 121,18 | 121,97 | 121,58 | 2.700 |
| 11 mar 2024 | 119,92 | 125,74 | 119,37 | 125,72 | 125,32 | 4.274 |
| 08 mar 2024 | 123,31 | 123,93 | 119,22 | 121,18 | 120,80 | 3.487 |
| 07 mar 2024 | 118,91 | 123,18 | 118,55 | 121,95 | 121,56 | 4.143 |
| 06 mar 2024 | 109,83 | 119,69 | 109,83 | 117,58 | 117,21 | 5.214 |
| 05 mar 2024 | 122,20 | 123,20 | 113,76 | 116,89 | 116,52 | 10.128 |
| 04 mar 2024 | 141,45 | 141,45 | 133,95 | 134,07 | 133,64 | 3.876 |
| 01 mar 2024 | 140,15 | 142,98 | 137,90 | 142,93 | 142,48 | 4.437 |
| 29 feb 2024 | 137,50 | 140,56 | 136,00 | 138,75 | 138,31 | 3.897 |
| 28 feb 2024 | 130,71 | 133,70 | 129,98 | 131,82 | 131,40 | 7.584 |
| 27 feb 2024 | 127,88 | 130,26 | 126,33 | 128,49 | 128,08 | 11.853 |
| 26 feb 2024 | 119,26 | 124,17 | 118,70 | 121,19 | 120,81 | 8.966 |
| 23 feb 2024 | 118,11 | 122,00 | 116,01 | 121,17 | 120,78 | 10.879 |
| 22 feb 2024 | 118,13 | 120,03 | 117,34 | 119,94 | 119,56 | 4.606 |
| 21 feb 2024 | 115,33 | 120,44 | 114,22 | 119,25 | 118,88 | 9.122 |
| 20 feb 2024 | 120,78 | 121,45 | 113,40 | 114,44 | 114,08 | 7.893 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 120,00 | 125,84 | 117,50 | 124,46 | 124,07 | 14.063 |
| 15 feb 2024 | 110,00 | 124,12 | 108,52 | 119,56 | 119,18 | 11.994 |
| 14 feb 2024 | 113,91 | 114,13 | 111,68 | 112,70 | 112,34 | 4.838 |
| 13 feb 2024 | 114,00 | 115,00 | 111,19 | 112,15 | 111,79 | 13.310 |
| 12 feb 2024 | 116,09 | 122,29 | 115,75 | 120,95 | 120,57 | 16.074 |
| 09 feb 2024 | 113,50 | 116,05 | 112,91 | 115,63 | 115,26 | 1.990 |
| 08 feb 2024 | 114,26 | 115,20 | 112,31 | 115,08 | 114,71 | 2.443 |
| 07 feb 2024 | 113,92 | 115,00 | 111,48 | 114,15 | 113,79 | 1.284 |
| 06 feb 2024 | 109,80 | 113,99 | 109,65 | 113,51 | 113,15 | 2.561 |
| 05 feb 2024 | 111,58 | 112,26 | 108,55 | 109,11 | 108,76 | 5.445 |
| 02 feb 2024 | 114,00 | 114,96 | 112,47 | 113,76 | 113,40 | 2.411 |
| 01 feb 2024 | 116,00 | 117,81 | 113,28 | 115,20 | 114,83 | 3.394 |
| 31 gen 2024 | 119,25 | 119,99 | 117,50 | 117,80 | 117,43 | 4.874 |
| 30 gen 2024 | 122,74 | 123,20 | 118,80 | 120,48 | 120,10 | 117.184 |
| 29 gen 2024 | 119,79 | 121,65 | 117,55 | 120,49 | 120,11 | 4.078 |
| 26 gen 2024 | 118,35 | 122,13 | 118,35 | 120,16 | 119,78 | 2.767 |
| 25 gen 2024 | 122,46 | 122,46 | 116,00 | 117,18 | 116,81 | 6.333 |
| 24 gen 2024 | 125,14 | 126,04 | 120,22 | 120,22 | 119,84 | 3.126 |
| 23 gen 2024 | 124,38 | 127,00 | 120,91 | 123,31 | 122,92 | 4.297 |
| 22 gen 2024 | 113,32 | 122,49 | 113,31 | 118,57 | 118,19 | 7.281 |
| 19 gen 2024 | 117,95 | 118,09 | 112,28 | 114,30 | 113,93 | 4.214 |
| 18 gen 2024 | 121,09 | 121,45 | 115,20 | 117,56 | 117,19 | 6.063 |
| 17 gen 2024 | 122,73 | 124,57 | 121,00 | 121,49 | 121,10 | 4.195 |
| 16 gen 2024 | 125,31 | 127,02 | 123,62 | 125,06 | 124,66 | 5.683 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 128,97 | 130,30 | 125,86 | 126,21 | 125,81 | 3.637 |
| 11 gen 2024 | 132,16 | 133,15 | 128,32 | 129,17 | 128,76 | 5.510 |
| 10 gen 2024 | 133,67 | 134,16 | 130,21 | 132,51 | 132,09 | 8.274 |
| 09 gen 2024 | 133,68 | 134,41 | 131,35 | 133,86 | 133,43 | 3.419 |
| 08 gen 2024 | 134,20 | 136,26 | 132,83 | 136,14 | 135,71 | 3.125 |
| 05 gen 2024 | 135,00 | 138,03 | 133,93 | 135,98 | 135,54 | 3.313 |
| 04 gen 2024 | 139,00 | 139,15 | 135,05 | 135,79 | 135,36 | 5.459 |
| 03 gen 2024 | 142,90 | 142,90 | 136,90 | 140,34 | 139,89 | 7.325 |
| 02 gen 2024 | 143,00 | 149,56 | 141,44 | 147,75 | 147,28 | 3.919 |
| 29 dic 2023 | 148,54 | 148,81 | 142,25 | 144,79 | 144,33 | 4.207 |
| 28 dic 2023 | 150,35 | 151,68 | 149,31 | 149,95 | 149,47 | 2.048 |
| 27 dic 2023 | 153,19 | 153,19 | 147,77 | 149,84 | 149,36 | 1.774 |
| 22 dic 2023 | 145,94 | 153,46 | 145,34 | 152,34 | 151,86 | 4.559 |
| 21 dic 2023 | 146,16 | 147,23 | 143,71 | 144,60 | 144,14 | 3.142 |
| 20 dic 2023 | 148,00 | 150,10 | 146,38 | 146,47 | 146,00 | 2.790 |
| 19 dic 2023 | 149,10 | 151,26 | 147,61 | 149,13 | 148,66 | 5.522 |
| 18 dic 2023 | 147,61 | 147,61 | 143,92 | 147,12 | 146,66 | 4.288 |
| 15 dic 2023 | 145,89 | 151,00 | 145,54 | 149,24 | 148,77 | 31.798 |
| 14 dic 2023 | 141,50 | 148,80 | 141,50 | 145,14 | 144,68 | 32.781 |
| 14 dic 2023 | 0.4 Dividendo | |||||
| 13 dic 2023 | 129,80 | 133,87 | 129,36 | 133,50 | 132,67 | 23.653 |
| 12 dic 2023 | 126,54 | 128,39 | 123,54 | 128,18 | 127,39 | 3.655 |
| 11 dic 2023 | 123,86 | 127,00 | 120,72 | 126,33 | 125,55 | 6.503 |
| 08 dic 2023 | 127,00 | 133,22 | 126,50 | 129,00 | 128,21 | 23.221 |
| 07 dic 2023 | 120,50 | 126,06 | 120,50 | 124,39 | 123,62 | 27.383 |
| 06 dic 2023 | 117,50 | 122,11 | 117,04 | 120,06 | 119,32 | 14.267 |
| 05 dic 2023 | 118,30 | 118,45 | 112,17 | 113,07 | 112,37 | 6.646 |
| 04 dic 2023 | 124,80 | 125,81 | 119,61 | 120,43 | 119,69 | 3.767 |
| 01 dic 2023 | 119,63 | 125,59 | 119,20 | 124,41 | 123,64 | 11.861 |
| 30 nov 2023 | 124,21 | 124,24 | 118,73 | 121,12 | 120,37 | 3.338 |
| 29 nov 2023 | 127,51 | 128,35 | 121,75 | 123,97 | 123,21 | 3.703 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.