Italia markets closed

Albemarle Corporation (ALB)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
134,95-2,31 (-1,69%)
Al 3:22PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 nov 2020135,20136,42133,58134,95134,95832.605
24 nov 2020135,67137,71134,29137,26137,261.406.600
23 nov 2020129,30134,76129,03134,06134,061.400.100
20 nov 2020126,00128,50125,50127,89127,89748.700
19 nov 2020126,01126,49122,45125,80125,801.138.500
18 nov 2020127,95130,21126,53126,54126,54870.800
17 nov 2020127,53128,60124,40127,95127,951.904.500
16 nov 2020123,00129,15123,00128,92128,921.526.100
13 nov 2020118,92122,97117,69122,48122,481.014.700
12 nov 2020117,50120,69116,64118,64118,64839.200
11 nov 2020117,49119,98116,50118,57118,57881.900
10 nov 2020116,00118,30113,07117,93117,931.244.200
09 nov 2020114,95120,81114,80116,73116,732.138.400
06 nov 2020104,83113,33102,80112,22112,222.609.200
05 nov 202096,05106,3393,00105,50105,503.231.500
04 nov 202097,5297,5293,1093,4393,431.656.900
03 nov 202096,7598,2896,3497,6297,62971.900
02 nov 202094,7497,8593,7996,8496,84924.900
30 ott 202092,9494,0690,8693,2193,211.275.000
29 ott 202090,5094,5790,2393,7793,77819.600
28 ott 202092,3193,8490,0790,7890,78982.100
27 ott 202095,3496,8794,7595,1895,18987.800
26 ott 202094,7894,7892,8494,4894,48952.300
23 ott 202095,8797,4595,3596,4896,48669.200
22 ott 202095,5896,1193,7594,9694,96669.300
21 ott 202095,2797,2994,6095,8795,87793.400
20 ott 202093,4995,2292,7993,5693,56740.600
19 ott 202093,3494,5192,2292,5792,57641.400
16 ott 202095,1395,8393,4093,4293,42655.600
15 ott 202092,9994,7591,8094,3594,35923.200
14 ott 202092,7695,3491,8594,5994,591.070.500
13 ott 202094,3595,5993,9195,1495,14863.900
12 ott 202096,7396,7394,6594,9494,94798.100
09 ott 202098,1099,1395,6696,0396,03767.800
08 ott 202098,1298,3795,9696,9596,951.133.500
07 ott 202096,0097,9995,6096,6996,691.129.100
06 ott 202096,2896,9793,5293,7493,741.381.400
05 ott 202091,2695,8991,1494,7694,761.598.300
02 ott 202085,4491,0884,5789,2989,291.204.200
01 ott 202090,0190,9786,4786,7386,731.371.800
30 set 202087,4190,1387,2289,2889,281.350.500
29 set 202084,9587,6384,7886,8686,861.252.900
28 set 202086,1587,4083,8884,8484,841.433.100
25 set 202082,9885,2582,5484,5284,521.197.800
24 set 202080,0785,6079,0683,3183,312.368.200
23 set 202088,9889,3580,1580,4280,425.194.900
22 set 202094,7195,5492,9395,2495,24656.600
21 set 202096,3996,3990,5295,1395,131.406.500
18 set 2020100,38101,0097,1397,9697,961.337.200
17 set 202096,28100,9795,52100,45100,45937.100
17 set 20200.385 Dividendo
16 set 202099,0099,5997,7097,8097,42998.300
15 set 202099,00100,3198,3398,3998,001.192.300
14 set 202095,8798,7195,1598,1797,78671.800
11 set 202094,6496,0893,8094,9694,59650.900
10 set 202095,6196,4693,4993,5093,13667.800
09 set 202094,3596,7594,0395,4295,04643.900
08 set 202093,0095,0092,1293,1492,77835.700
04 set 202093,0495,5490,7794,7294,351.100.800
03 set 202098,8599,6191,7493,1892,811.731.400
02 set 202097,0099,8196,7599,6599,261.311.100
01 set 202091,1097,4390,0497,3997,011.561.100
31 ago 202092,3093,4190,9191,0190,65718.500
28 ago 202091,1392,3790,4792,3291,96412.000
27 ago 202092,1792,8490,0391,1390,77474.500
26 ago 202092,1392,3891,3291,9091,54653.200
25 ago 202092,0592,7490,6991,0990,73420.500
24 ago 202090,7592,0089,6191,9891,62668.900
21 ago 202090,4991,2889,1289,7489,39885.200
20 ago 202091,0791,7389,6091,0590,69940.900
19 ago 202092,5093,5691,7692,2591,89760.800
18 ago 202091,9993,0291,3592,2091,84557.400
17 ago 202092,7293,2891,3691,7791,41604.500
14 ago 202091,3292,6090,9792,3992,03838.200
13 ago 202090,4192,1489,6091,6091,241.008.000
12 ago 202093,2293,9090,2191,0290,661.070.700
11 ago 202088,6392,7888,5092,4592,091.931.300
10 ago 202085,4587,2885,1787,2286,88810.900
07 ago 202083,0086,4282,6584,4484,111.236.300
06 ago 202086,6487,8182,3283,3483,012.453.400
05 ago 202086,7989,2386,2488,6088,252.181.800
04 ago 202083,1187,0482,3985,3384,991.634.100
03 ago 202082,9883,9082,0983,3383,001.124.700
31 lug 202082,6182,9680,5082,4682,142.397.900
30 lug 202082,4783,8981,0583,0082,67900.600
29 lug 202084,5984,5981,9683,8383,501.161.800
28 lug 202085,3085,7983,6183,7083,37883.600
27 lug 202085,5286,1183,8585,7885,441.164.900
24 lug 202087,0087,9286,2087,0486,70586.000
23 lug 202087,7689,4186,9787,9387,58756.600
22 lug 202087,2088,3986,6787,6987,34726.100
21 lug 202087,5788,1387,0387,1886,84821.300
20 lug 202088,7589,1786,6587,0486,70816.800
17 lug 202087,0089,6286,9388,4688,111.360.300
16 lug 202086,3186,7785,4486,4586,11852.600
15 lug 202085,8886,8385,1586,6086,261.385.100
14 lug 202081,5684,3680,9284,1583,821.353.700
13 lug 202080,3084,4680,1581,5681,242.213.100
10 lug 202076,0079,0475,3478,8978,581.071.800
09 lug 202078,1978,1974,7875,7575,451.154.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...