Italia Markets closed

Albemarle Corporation (ALB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
96,48+1,52 (+1,60%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
08 lug 202077,9379,7476,4577,9577,641.351.200
07 lug 202080,2680,4477,6278,0077,691.281.300
06 lug 202080,0081,3079,3981,2280,901.045.200
02 lug 202077,6779,6477,6478,5678,25886.000
01 lug 202076,9577,6775,2776,0675,76891.600
30 giu 202075,8177,5675,7477,2176,911.033.100
29 giu 202075,9777,3775,0376,3376,03843.100
26 giu 202074,9375,8373,2074,6474,351.652.200
25 giu 202073,2674,2272,5973,9573,66727.200
24 giu 202075,4175,4272,3973,3273,03965.600
23 giu 202076,8477,2176,0176,1275,82781.700
22 giu 202075,5176,9374,6675,7875,481.023.200
19 giu 202080,2280,9777,6378,3578,041.243.100
18 giu 202078,2579,5577,5478,8178,50863.700
17 giu 202079,2580,3078,8279,1778,86727.000
16 giu 202079,7780,3177,2679,2378,921.060.000
15 giu 202074,1877,7274,0076,4176,111.134.900
12 giu 202078,0078,6775,3677,3277,021.219.900
11 giu 202078,9580,0474,0274,5274,231.656.600
11 giu 20200.385 Dividendo
10 giu 202085,3285,6083,7083,8683,15957.900
09 giu 202085,0086,0084,0785,0084,28962.300
08 giu 202084,6286,9184,2586,7486,001.304.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...