U.S. markets closed

Albemarle Corporation (ALB-PA)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
46.06-1.43 (-3.01%)
Al cierre: 04:00PM EDT
45.89 -0.17 (-0.36%)
Fuera de horario: 04:04PM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 jun 202447.4547.4545.5046.0646.06145,965
26 jun 202445.3347.4945.3347.4947.4978,147
25 jun 202445.5545.7344.5644.7044.70113,105
24 jun 202445.4545.9744.9545.0045.00132,152
21 jun 202444.8546.4844.6446.4846.48352,048
20 jun 202447.0047.0544.9844.9944.9960,125
18 jun 202448.0048.0346.6946.9946.9997,976
17 jun 202448.3448.3446.8547.5247.5240,934
14 jun 202450.0050.1948.4048.4548.45106,301
13 jun 202451.7051.7049.7250.0450.04268,762
12 jun 202453.1053.4751.2051.7051.70132,860
11 jun 202451.8751.9951.4151.9751.9782,147
10 jun 202452.6452.6451.4751.8651.8620,692
07 jun 202452.7555.1152.0052.2952.29147,074
06 jun 202453.0053.4252.0853.2353.23293,509
05 jun 202453.7454.1853.1653.6553.6590,563
04 jun 202453.7054.2553.3853.4753.4717,935
03 jun 202455.0255.3554.0154.2354.23425,088
31 may 202455.8355.8354.1855.0755.07248,730
30 may 202455.6756.0355.2555.2555.259,958
29 may 202455.6455.7655.2455.2455.2485,790
28 may 202456.5457.2756.2456.9556.9516,242
24 may 202456.2956.8356.1056.8356.8321,655
23 may 202455.9155.9154.9055.3355.3369,207
22 may 202455.8556.8455.2956.1256.127,036
21 may 202456.7756.9856.4956.4956.493,113
20 may 202457.0657.7656.7257.4357.43113,289
17 may 202457.8359.0257.8258.0258.0222,118
16 may 202457.3257.7056.7557.4257.4216,644
15 may 202458.5058.5056.6056.7356.73121,559
14 may 202458.6559.9858.6559.6459.64196,870
13 may 202459.7959.9558.7358.7358.73225,288
10 may 202459.6059.6058.1058.3258.32131,940
09 may 202458.7759.8158.7759.8159.818,273
08 may 202457.6258.6557.6258.6558.65628,973
07 may 202458.7860.3658.7859.0859.08163,358
06 may 202458.3058.7258.1058.7258.72115,962
03 may 202458.0058.4457.6057.7957.7938,344
02 may 202455.2657.0654.6456.6856.6815,885
01 may 202455.8155.8154.1455.3655.3657,295
30 abr 202455.9156.3954.7254.8754.8765,625
29 abr 202454.8656.9054.8656.8456.8437,656
26 abr 202453.1254.0053.1253.4853.4825,648
25 abr 202452.5153.2751.5853.1053.1024,562
24 abr 202452.9052.9952.1752.9952.997,690
23 abr 202451.5053.3351.5052.8352.83270,000
22 abr 202451.6352.4350.6051.9451.94238,181
19 abr 202451.9552.9251.4851.4851.48187,455
18 abr 202454.0154.0151.5551.8951.89269,458
17 abr 202453.9353.9452.7252.9052.90164,801
16 abr 202454.1054.4352.6852.6852.68104,590
15 abr 202456.3056.3054.7354.8854.8845,912
12 abr 202457.8257.8255.7355.7355.7363,693
11 abr 202457.9758.6556.7758.6558.65335,298
10 abr 202457.2158.8056.8457.6157.61350,289
09 abr 202459.2559.4157.5058.2158.21657,395
08 abr 202456.9559.5456.9559.0759.07554,026
05 abr 202455.7256.1754.7555.9855.98172,052
04 abr 202458.2358.5155.1255.1455.14715,377
03 abr 202456.8858.4656.7858.0258.02482,949
02 abr 202458.1558.1556.6057.1357.131,313,523
01 abr 202459.0459.1257.5058.1758.17574,461
28 mar 202458.0059.3657.5459.0059.008,449,006
27 mar 202456.3562.2154.5158.0658.063,518,016
26 mar 202454.5955.0453.8554.3554.359,622
25 mar 202455.1455.6354.0954.1154.11187,827
22 mar 202455.7556.2054.9054.9054.901,300,259
21 mar 202457.8159.3256.3259.3259.32908,286
20 mar 202457.0657.1555.0056.3856.38322,407
19 mar 202455.5556.2554.9255.0055.001,223,772
18 mar 202455.7856.6455.7756.3956.3912,864
15 mar 202456.7756.7756.7756.7756.77-
14 mar 202456.7756.7756.7756.7756.77-
13 mar 202456.2057.2256.2056.7756.77351,734
12 mar 202456.0056.9953.1155.7655.761,446,517
11 mar 202454.2656.2054.1056.0056.001,694,651
08 mar 202454.6058.0053.8954.0654.061,200,488
07 mar 202453.3255.3953.3255.1755.172,910,970
06 mar 202451.9553.7250.3553.2553.2517,861,283
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.