Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ALB.US
95.08-2.63(-2.69%)(czas lokalny: 17.07.2024 16:00)Albemarle Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 95.36 | 98.09 | 94.27 | 97.71 | 2 585 764 | 0 |
15.07.2024 | 93.60 | 96.95 | 93.12 | 95.49 | 2 638 826 | 0 |
12.07.2024 | 99.00 | 99.70 | 96.83 | 97.87 | 1 960 752 | 0 |
11.07.2024 | 98.36 | 100.19 | 96.91 | 97.95 | 2 705 303 | 0 |
10.07.2024 | 91.04 | 97.30 | 90.75 | 96.90 | 4 120 566 | 0 |
09.07.2024 | 96.85 | 98.02 | 90.32 | 90.47 | 6 374 677 | 0 |
08.07.2024 | 99.72 | 101.65 | 99.11 | 99.15 | 2 193 481 | 0 |
05.07.2024 | 98.78 | 100.34 | 97.11 | 98.35 | 2 163 363 | 0 |
03.07.2024 | 98.10 | 101.38 | 97.00 | 100.09 | 2 309 128 | 0 |
02.07.2024 | 98.81 | 102.56 | 96.00 | 97.06 | 4 035 251 | 0 |
01.07.2024 | 95.25 | 97.44 | 94.82 | 97.41 | 2 374 546 | 0 |
28.06.2024 | 96.50 | 96.69 | 93.54 | 95.52 | 4 393 439 | 0 |
27.06.2024 | 98.48 | 99.10 | 94.88 | 96.27 | 3 835 334 | 0 |
26.06.2024 | 95.52 | 100.63 | 95.03 | 100.28 | 4 777 831 | 0 |
25.06.2024 | 95.20 | 96.11 | 92.61 | 92.77 | 3 200 190 | 0 |
24.06.2024 | 93.55 | 96.53 | 93.19 | 96.40 | 3 150 742 | 0 |
21.06.2024 | 92.90 | 96.00 | 92.29 | 94.66 | 5 477 207 | 0 |
20.06.2024 | 97.70 | 97.99 | 93.73 | 93.79 | 5 625 738 | 0 |
18.06.2024 | 100.36 | 99.54 | 99.54 | 99.54 | 3 526 940 | 0 |
17.06.2024 | 102.74 | 104.16 | 98.95 | 100.63 | 4 286 940 | 0 |
14.06.2024 | 107.10 | 108.59 | 103.32 | 103.51 | 3 822 047 | 0 |
13.06.2024 | 111.51 | 113.29 | 107.67 | 108.23 | 4 207 392 | 0 |
12.06.2024 | 117.00 | 118.80 | 111.78 | 112.65 | 2 709 103 | 0 |
11.06.2024 | 113.54 | 114.16 | 112.14 | 113.97 | 1 931 655 | 0 |
10.06.2024 | 113.77 | 114.89 | 112.42 | 114.06 | 1 685 255 | 0 |
07.06.2024 | 115.96 | 117.56 | 114.23 | 114.94 | 2 048 175 | 0 |
06.06.2024 | 116.89 | 118.52 | 114.43 | 118.18 | 3 001 576 | 0 |
05.06.2024 | 119.06 | 120.28 | 117.48 | 118.65 | 1 554 881 | 0 |
04.06.2024 | 119.26 | 120.64 | 118.04 | 118.31 | 2 117 432 | 0 |
03.06.2024 | 124.84 | 124.84 | 119.79 | 120.89 | 2 121 904 | 0 |
31.05.2024 | 124.19 | 125.30 | 120.20 | 122.59 | 3 523 153 | 0 |
30.05.2024 | 123.57 | 125.94 | 123.32 | 123.78 | 1 554 046 | 0 |
29.05.2024 | 124.71 | 126.44 | 123.41 | 123.44 | 1 760 016 | 0 |
28.05.2024 | 128.28 | 129.50 | 125.89 | 127.76 | 2 088 902 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus