Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ALB.US
127.59+4.64(+3.77%)(czas lokalny: 24.05.2024 16:00)Albemarle Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 123.96 | 127.59 | 127.59 | 127.59 | 1 445 741 | 0 |
23.05.2024 | 126.76 | 126.76 | 122.66 | 122.95 | 1 750 079 | 0 |
22.05.2024 | 123.99 | 128.35 | 122.80 | 126.48 | 2 421 774 | 0 |
21.05.2024 | 128.83 | 130.80 | 126.64 | 126.64 | 1 654 336 | 0 |
20.05.2024 | 131.00 | 131.00 | 126.30 | 130.15 | 2 202 277 | 0 |
17.05.2024 | 129.67 | 134.75 | 129.25 | 131.12 | 2 264 467 | 0 |
16.05.2024 | 128.78 | 130.44 | 126.75 | 129.19 | 1 727 347 | 0 |
15.05.2024 | 137.26 | 137.50 | 126.65 | 127.57 | 3 923 232 | 0 |
14.05.2024 | 133.44 | 137.00 | 132.87 | 135.46 | 2 137 741 | 0 |
13.05.2024 | 131.11 | 134.29 | 130.27 | 131.51 | 1 546 094 | 0 |
10.05.2024 | 133.90 | 133.90 | 129.06 | 129.62 | 1 893 463 | 0 |
09.05.2024 | 131.21 | 133.89 | 129.50 | 133.55 | 1 939 131 | 0 |
08.05.2024 | 128.11 | 130.88 | 126.80 | 130.46 | 1 673 641 | 0 |
07.05.2024 | 130.35 | 135.75 | 130.01 | 131.55 | 2 402 087 | 0 |
06.05.2024 | 130.78 | 131.50 | 127.65 | 130.78 | 1 945 390 | 0 |
03.05.2024 | 128.67 | 130.93 | 127.38 | 128.10 | 2 582 601 | 0 |
02.05.2024 | 119.47 | 127.48 | 116.85 | 125.30 | 4 480 225 | 0 |
01.05.2024 | 120.52 | 123.06 | 117.74 | 119.00 | 2 691 982 | 0 |
30.04.2024 | 122.99 | 124.43 | 119.62 | 120.31 | 3 568 076 | 0 |
29.04.2024 | 122.50 | 125.89 | 122.19 | 125.73 | 3 854 512 | 0 |
26.04.2024 | 116.01 | 118.07 | 114.83 | 116.88 | 1 673 053 | 0 |
25.04.2024 | 113.53 | 115.53 | 111.05 | 114.98 | 1 417 649 | 0 |
24.04.2024 | 114.30 | 115.73 | 112.18 | 115.27 | 2 113 362 | 0 |
23.04.2024 | 111.25 | 115.93 | 110.28 | 114.21 | 1 741 150 | 0 |
22.04.2024 | 111.77 | 113.78 | 108.30 | 112.29 | 2 273 477 | 0 |
19.04.2024 | 111.68 | 114.75 | 111.27 | 112.15 | 1 961 651 | 0 |
18.04.2024 | 114.50 | 115.06 | 110.51 | 111.80 | 2 203 735 | 0 |
17.04.2024 | 115.35 | 117.91 | 114.33 | 114.39 | 2 062 028 | 0 |
16.04.2024 | 116.88 | 119.05 | 113.89 | 114.11 | 3 471 850 | 0 |
15.04.2024 | 123.66 | 124.74 | 119.90 | 120.50 | 1 939 755 | 0 |
12.04.2024 | 129.88 | 130.86 | 122.11 | 122.58 | 2 796 178 | 0 |
11.04.2024 | 128.67 | 130.83 | 125.10 | 130.31 | 3 047 510 | 0 |
10.04.2024 | 129.35 | 131.74 | 125.41 | 127.65 | 3 532 675 | 0 |
09.04.2024 | 132.92 | 133.72 | 127.38 | 129.16 | 2 993 589 | 0 |
08.04.2024 | 125.19 | 133.09 | 124.51 | 131.69 | 3 534 239 | 0 |
05.04.2024 | 120.05 | 123.76 | 119.64 | 123.45 | 1 888 597 | 0 |
04.04.2024 | 130.41 | 131.01 | 120.92 | 121.12 | 3 022 719 | 0 |
03.04.2024 | 127.29 | 129.99 | 125.40 | 128.87 | 1 924 493 | 0 |
02.04.2024 | 127.05 | 127.79 | 124.90 | 126.48 | 2 310 266 | 0 |
01.04.2024 | 132.00 | 132.80 | 126.88 | 129.18 | 2 086 109 | 0 |
28.03.2024 | 128.98 | 131.74 | 131.74 | 131.74 | 3 988 818 | 0 |
27.03.2024 | 119.65 | 129.02 | 119.64 | 128.80 | 4 720 245 | 0 |
26.03.2024 | 119.69 | 120.53 | 117.28 | 119.01 | 2 505 476 | 0 |
25.03.2024 | 120.58 | 122.23 | 118.25 | 118.35 | 2 067 876 | 0 |
22.03.2024 | 122.16 | 125.13 | 120.79 | 120.86 | 2 422 182 | 0 |
21.03.2024 | 125.85 | 127.57 | 124.12 | 124.86 | 2 302 121 | 0 |
20.03.2024 | 120.27 | 126.73 | 119.50 | 124.45 | 2 519 006 | 0 |
19.03.2024 | 121.86 | 123.36 | 120.24 | 120.54 | 2 289 841 | 0 |
18.03.2024 | 123.52 | 125.74 | 120.50 | 124.58 | 1 880 966 | 0 |
15.03.2024 | 118.77 | 123.00 | 116.77 | 122.14 | 3 192 563 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus