Italia markets closed

Albemarle Corporation (ALB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
173,71-2,70 (-1,53%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 2021173,24174,87171,17173,71173,712.034.500
21 gen 2021181,50181,99174,42176,41176,411.321.700
20 gen 2021187,51188,35179,38180,19180,191.404.400
19 gen 2021181,00185,63178,39185,25185,251.520.700
15 gen 2021180,00183,78177,74180,14180,141.196.600
14 gen 2021180,50184,09180,50182,37182,371.037.800
13 gen 2021182,90182,99178,01179,92179,921.481.400
12 gen 2021177,29183,14176,50182,50182,501.655.200
11 gen 2021178,80180,00173,42177,29177,292.940.800
08 gen 2021184,49186,93178,66184,10184,101.658.700
07 gen 2021183,48187,25180,55184,00184,002.947.800
06 gen 2021165,50178,59165,50175,10175,103.335.500
05 gen 2021152,67166,78152,67162,93162,932.628.000
04 gen 2021152,90156,76150,29152,63152,632.898.700
31 dic 2020148,76149,37146,81147,52147,52779.200
30 dic 2020148,17151,63147,76149,29149,291.041.100
29 dic 2020149,48149,91144,74146,22146,221.112.800
28 dic 2020151,39153,48149,60149,72149,721.228.600
24 dic 2020149,90150,37148,29149,64149,64487.400
23 dic 2020147,85152,82147,26149,91149,911.718.100
22 dic 2020143,44147,99142,65146,27146,271.294.200
21 dic 2020135,78142,18135,41142,02142,021.180.900
18 dic 2020137,50139,29137,05138,90138,902.447.400
17 dic 2020137,24137,97134,15137,48137,481.127.700
16 dic 2020138,69139,99135,53135,78135,78908.800
15 dic 2020136,77138,22135,01137,94137,941.213.600
14 dic 2020140,56141,00134,25134,57134,571.387.300
11 dic 2020140,15141,94136,61138,65138,65962.400
10 dic 2020141,00143,70140,21141,43141,431.102.900
10 dic 20200.385 Dividendo
09 dic 2020144,09146,11140,63142,55142,171.444.400
08 dic 2020139,21144,12138,20143,95143,56892.700
07 dic 2020139,44141,04138,10140,00139,621.122.100
04 dic 2020132,51139,23132,21139,22138,841.157.900
03 dic 2020135,32136,23130,76131,72131,361.969.300
02 dic 2020134,82136,00132,16135,25134,881.576.100
01 dic 2020137,50138,19134,82135,88135,511.719.800
30 nov 2020137,25137,50134,16135,97135,601.096.100
27 nov 2020136,42138,19136,26137,66137,29531.400
25 nov 2020135,20136,42133,24134,73134,371.126.200
24 nov 2020135,67137,71134,29137,26136,891.428.200
23 nov 2020129,30134,76129,03134,06133,701.400.100
20 nov 2020126,00128,50125,50127,89127,54748.700
19 nov 2020126,01126,49122,45125,80125,461.138.500
18 nov 2020127,95130,21126,53126,54126,20870.800
17 nov 2020127,53128,60124,40127,95127,601.904.500
16 nov 2020123,00129,15123,00128,92128,571.526.100
13 nov 2020118,92122,97117,69122,48122,151.014.700
12 nov 2020117,50120,69116,64118,64118,32839.200
11 nov 2020117,49119,98116,50118,57118,25881.900
10 nov 2020116,00118,30113,07117,93117,611.244.200
09 nov 2020114,95120,81114,80116,73116,412.138.400
06 nov 2020104,83113,33102,80112,22111,922.609.200
05 nov 202096,05106,3393,00105,50105,223.231.500
04 nov 202097,5297,5293,1093,4393,181.656.900
03 nov 202096,7598,2896,3497,6297,36971.900
02 nov 202094,7497,8593,7996,8496,58924.900
30 ott 202092,9494,0690,8693,2192,961.275.000
29 ott 202090,5094,5790,2393,7793,52819.600
28 ott 202092,3193,8490,0790,7890,53982.100
27 ott 202095,3496,8794,7595,1894,92987.800
26 ott 202094,7894,7892,8494,4894,22952.300
23 ott 202095,8797,4595,3596,4896,22669.200
22 ott 202095,5896,1193,7594,9694,70669.300
21 ott 202095,2797,2994,6095,8795,61793.400
20 ott 202093,4995,2292,7993,5693,31740.600
19 ott 202093,3494,5192,2292,5792,32641.400
16 ott 202095,1395,8393,4093,4293,17655.600
15 ott 202092,9994,7591,8094,3594,10923.200
14 ott 202092,7695,3491,8594,5994,331.070.500
13 ott 202094,3595,5993,9195,1494,88863.900
12 ott 202096,7396,7394,6594,9494,68798.100
09 ott 202098,1099,1395,6696,0395,77767.800
08 ott 202098,1298,3795,9696,9596,691.133.500
07 ott 202096,0097,9995,6096,6996,431.129.100
06 ott 202096,2896,9793,5293,7493,491.381.400
05 ott 202091,2695,8991,1494,7694,501.598.300
02 ott 202085,4491,0884,5789,2989,051.204.200
01 ott 202090,0190,9786,4786,7386,501.371.800
30 set 202087,4190,1387,2289,2889,041.369.100
29 set 202084,9587,6384,7886,8686,631.252.900
28 set 202086,1587,4083,8884,8484,611.433.100
25 set 202082,9885,2582,5484,5284,291.197.800
24 set 202080,0785,6079,0683,3183,082.368.200
23 set 202088,9889,3580,1580,4280,205.194.900
22 set 202094,7195,5492,9395,2494,98656.600
21 set 202096,3996,3990,5295,1394,871.406.500
18 set 2020100,38101,0097,1397,9697,701.337.200
17 set 202096,28100,9795,52100,45100,18937.100
17 set 20200.385 Dividendo
16 set 202099,0099,5997,7097,8097,15998.300
15 set 202099,00100,3198,3398,3997,741.192.300
14 set 202095,8798,7195,1598,1797,52671.800
11 set 202094,6496,0893,8094,9694,33650.900
10 set 202095,6196,4693,4993,5092,88667.800
09 set 202094,3596,7594,0395,4294,79643.900
08 set 202093,0095,0092,1293,1492,52835.700
04 set 202093,0495,5490,7794,7294,091.100.800
03 set 202098,8599,6191,7493,1892,561.731.400
02 set 202097,0099,8196,7599,6598,991.311.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...