Albemarle Corp (AMC.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 02:12PM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 92.62 | 92.66 | 92.56 | 92.66 | 92.66 | 63 |
| 04 jul 2024 | 92.79 | 93.11 | 92.45 | 92.51 | 92.51 | 161 |
| 03 jul 2024 | 90.31 | 92.30 | 90.31 | 92.30 | 92.30 | 155 |
| 02 jul 2024 | 90.56 | 91.17 | 90.39 | 91.17 | 91.17 | 140 |
| 01 jul 2024 | 88.99 | 90.39 | 88.99 | 90.39 | 90.39 | 24 |
| 28 jun 2024 | 90.09 | 90.81 | 87.75 | 88.46 | 88.46 | 20 |
| 27 jun 2024 | 93.48 | 93.74 | 90.80 | 90.83 | 90.83 | 145 |
| 26 jun 2024 | 86.61 | 92.14 | 86.61 | 92.14 | 92.14 | 262 |
| 25 jun 2024 | 89.73 | 89.84 | 89.01 | 89.01 | 89.01 | 42 |
| 24 jun 2024 | 89.28 | 89.28 | 88.89 | 89.05 | 89.05 | 115 |
| 21 jun 2024 | 87.62 | 88.58 | 86.70 | 88.56 | 88.56 | 541 |
| 20 jun 2024 | 92.83 | 93.26 | 88.19 | 88.19 | 88.19 | 953 |
| 19 jun 2024 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | - |
| 18 jun 2024 | 94.19 | 94.19 | 93.91 | 93.91 | 93.91 | 202 |
| 17 jun 2024 | 96.81 | 97.20 | 92.90 | 94.00 | 94.00 | 490 |
| 14 jun 2024 | 100.62 | 100.98 | 97.03 | 97.03 | 97.03 | 406 |
| 14 jun 2024 | 0.4 Dividendo | |||||
| 13 jun 2024 | 103.12 | 104.40 | 100.40 | 100.40 | 100.00 | 120 |
| 12 jun 2024 | 106.12 | 106.24 | 106.12 | 106.24 | 105.82 | 250 |
| 11 jun 2024 | 105.64 | 106.00 | 105.18 | 105.78 | 105.36 | 10 |
| 10 jun 2024 | 106.28 | 106.64 | 104.96 | 106.20 | 105.78 | 136 |
| 07 jun 2024 | 108.40 | 108.40 | 106.82 | 106.82 | 106.39 | 22 |
| 06 jun 2024 | 108.74 | 109.22 | 105.52 | 108.02 | 107.59 | 570 |
| 05 jun 2024 | 109.04 | 109.38 | 109.04 | 109.38 | 108.94 | 159 |
| 04 jun 2024 | 110.12 | 110.16 | 109.90 | 109.90 | 109.46 | 77 |
| 03 jun 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.16 | - |
| 31 may 2024 | 113.06 | 113.60 | 113.06 | 113.60 | 113.15 | 200 |
| 30 may 2024 | 114.12 | 115.34 | 114.12 | 114.98 | 114.52 | - |
| 29 may 2024 | 117.08 | 117.08 | 114.36 | 114.36 | 113.90 | 540 |
| 28 may 2024 | 117.54 | 118.04 | 116.62 | 116.62 | 116.16 | 125 |
| 27 may 2024 | 117.36 | 117.76 | 117.36 | 117.76 | 117.29 | 151 |
| 24 may 2024 | 113.62 | 113.62 | 113.62 | 113.62 | 113.17 | - |
| 23 may 2024 | 116.68 | 116.68 | 113.68 | 113.68 | 113.23 | 49 |
| 22 may 2024 | 116.42 | 116.42 | 115.46 | 115.46 | 115.00 | 150 |
| 21 may 2024 | 119.28 | 119.28 | 117.20 | 117.40 | 116.93 | 40 |
| 20 may 2024 | 121.14 | 121.14 | 117.76 | 117.76 | 117.29 | 30 |
| 17 may 2024 | 118.74 | 121.80 | 118.70 | 120.36 | 119.88 | 10 |
| 16 may 2024 | 117.28 | 117.52 | 117.28 | 117.44 | 116.97 | 14 |
| 15 may 2024 | 124.22 | 124.50 | 116.92 | 117.30 | 116.83 | 50 |
| 14 may 2024 | 121.68 | 125.28 | 121.68 | 125.28 | 124.78 | 24 |
| 13 may 2024 | 119.84 | 122.26 | 119.84 | 122.26 | 121.77 | - |
| 10 may 2024 | 122.90 | 123.58 | 122.90 | 123.58 | 123.09 | 30 |
| 09 may 2024 | 121.30 | 121.30 | 120.94 | 120.94 | 120.46 | 80 |
| 08 may 2024 | 122.24 | 122.24 | 118.82 | 121.54 | 121.06 | 100 |
| 07 may 2024 | 121.20 | 122.06 | 121.06 | 122.06 | 121.57 | 92 |
| 06 may 2024 | 119.66 | 120.38 | 118.86 | 120.08 | 119.60 | 33 |
| 03 may 2024 | 117.14 | 121.02 | 116.50 | 121.02 | 120.54 | 380 |
| 02 may 2024 | 110.02 | 115.58 | 107.60 | 115.58 | 115.12 | 55 |
| 30 abr 2024 | 116.72 | 116.72 | 111.96 | 112.48 | 112.03 | 20 |
| 29 abr 2024 | 109.52 | 116.80 | 109.52 | 116.14 | 115.68 | 510 |
| 26 abr 2024 | 107.38 | 109.94 | 107.28 | 109.94 | 109.50 | 95 |
| 25 abr 2024 | 107.18 | 107.18 | 105.52 | 105.52 | 105.10 | - |
| 24 abr 2024 | 108.28 | 108.28 | 105.84 | 105.84 | 105.42 | 130 |
| 23 abr 2024 | 105.20 | 107.62 | 105.20 | 107.62 | 107.19 | 11 |
| 22 abr 2024 | 106.12 | 106.12 | 102.98 | 102.98 | 102.57 | 320 |
| 19 abr 2024 | 104.66 | 106.24 | 104.20 | 105.40 | 104.98 | 164 |
| 18 abr 2024 | 107.26 | 107.88 | 104.12 | 105.02 | 104.60 | 407 |
| 17 abr 2024 | 107.90 | 108.38 | 107.90 | 108.06 | 107.63 | 54 |
| 16 abr 2024 | 112.96 | 112.96 | 107.82 | 107.82 | 107.39 | 514 |
| 15 abr 2024 | 115.62 | 116.38 | 112.88 | 112.88 | 112.43 | 143 |
| 12 abr 2024 | 121.52 | 122.28 | 115.36 | 115.36 | 114.90 | 390 |
| 11 abr 2024 | 118.52 | 121.42 | 118.00 | 120.52 | 120.04 | 148 |
| 10 abr 2024 | 119.02 | 120.86 | 118.84 | 120.86 | 120.38 | 40 |
| 09 abr 2024 | 121.12 | 121.88 | 119.18 | 119.18 | 118.71 | 240 |
| 08 abr 2024 | 113.62 | 115.00 | 113.62 | 115.00 | 114.54 | 138 |
| 05 abr 2024 | 112.00 | 113.50 | 111.76 | 113.50 | 113.05 | 200 |
| 04 abr 2024 | 118.74 | 119.88 | 118.74 | 119.88 | 119.40 | 24 |
| 03 abr 2024 | 116.92 | 117.18 | 116.54 | 116.54 | 116.08 | 359 |
| 02 abr 2024 | 120.50 | 121.32 | 118.10 | 118.10 | 117.63 | 245 |
| 28 mar 2024 | 119.60 | 120.06 | 119.12 | 120.06 | 119.58 | 425 |
| 27 mar 2024 | 109.72 | 118.18 | 109.72 | 118.18 | 117.71 | 108 |
| 26 mar 2024 | 109.12 | 111.30 | 109.12 | 111.30 | 110.86 | 900 |
| 25 mar 2024 | 111.64 | 111.64 | 109.94 | 109.94 | 109.50 | 7 |
| 22 mar 2024 | 115.02 | 115.02 | 111.90 | 111.90 | 111.45 | - |
| 21 mar 2024 | 114.12 | 115.80 | 114.12 | 115.80 | 115.34 | 244 |
| 20 mar 2024 | 110.86 | 113.78 | 110.86 | 113.78 | 113.33 | 140 |
| 19 mar 2024 | 114.42 | 114.60 | 111.06 | 111.06 | 110.62 | 160 |
| 18 mar 2024 | 112.02 | 115.02 | 112.02 | 114.30 | 113.84 | 91 |
| 15 mar 2024 | 109.54 | 110.60 | 108.26 | 109.02 | 108.59 | 71 |
| 14 mar 2024 | 114.20 | 114.20 | 110.94 | 112.04 | 111.59 | 173 |
| 14 mar 2024 | 0.4 Dividendo | |||||
| 13 mar 2024 | 114.10 | 115.82 | 112.46 | 114.48 | 113.63 | 155 |
| 12 mar 2024 | 113.92 | 115.78 | 111.28 | 113.74 | 112.89 | 392 |
| 11 mar 2024 | 108.84 | 114.42 | 108.84 | 114.42 | 113.57 | 105 |
| 08 mar 2024 | 111.76 | 113.32 | 108.34 | 108.34 | 107.53 | 498 |
| 07 mar 2024 | 108.84 | 111.44 | 108.14 | 111.44 | 110.61 | 535 |
| 06 mar 2024 | 102.64 | 109.26 | 100.66 | 109.26 | 108.44 | 470 |
| 05 mar 2024 | 111.88 | 114.18 | 99.74 | 99.74 | 99.00 | 1,388 |
| 04 mar 2024 | 131.04 | 131.58 | 122.52 | 122.52 | 121.61 | 715 |
| 01 mar 2024 | 128.00 | 131.46 | 128.00 | 131.46 | 130.48 | 98 |
| 29 feb 2024 | 121.98 | 127.74 | 121.98 | 127.74 | 126.79 | 235 |
| 28 feb 2024 | 119.04 | 122.94 | 118.74 | 121.44 | 120.53 | 758 |
| 27 feb 2024 | 111.76 | 119.56 | 111.76 | 119.56 | 118.67 | 152 |
| 26 feb 2024 | 111.52 | 112.60 | 110.96 | 112.16 | 111.32 | 717 |
| 23 feb 2024 | 109.08 | 109.44 | 107.86 | 107.86 | 107.05 | 486 |
| 22 feb 2024 | 109.46 | 110.28 | 109.46 | 110.28 | 109.46 | 150 |
| 21 feb 2024 | 105.78 | 108.78 | 105.78 | 108.78 | 107.97 | 5 |
| 20 feb 2024 | 114.84 | 114.84 | 105.28 | 106.18 | 105.39 | 1,052 |
| 19 feb 2024 | 114.12 | 115.00 | 114.12 | 114.92 | 114.06 | 582 |
| 16 feb 2024 | 109.60 | 115.52 | 108.90 | 113.68 | 112.83 | 330 |
| *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. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.