Albemarle (ALB)

ALB
🏛️ Alemania →
75.24
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 204.70 205.10 204.70 205.10 0.0M
2021-12-29 205.60 208.10 201.70 203.40 0.0M
2021-12-28 205.70 210.70 205.00 206.60 0.0M
2021-12-27 200.50 205.00 200.00 203.00 0.0M
2021-12-23 198.20 201.40 198.20 200.70 0.0M
2021-12-22 198.25 200.10 198.25 199.50 0.0M
2021-12-21 195.55 197.25 193.45 197.25 0.0M
2021-12-20 201.90 201.90 191.35 191.35 0.0M
2021-12-17 203.10 204.50 199.90 203.50 0.0M
2021-12-16 212.00 213.20 204.10 204.10 0.0M
2021-12-15 211.40 211.40 201.50 210.10 0.0M
2021-12-14 220.30 220.30 213.00 213.90 0.0M
2021-12-13 232.90 234.70 219.80 220.50 0.0M
2021-12-10 227.20 230.60 227.20 229.00 0.0M
2021-12-09 232.70 235.50 229.00 229.00 0.0M
2021-12-08 229.50 230.80 229.50 229.90 0.0M
2021-12-07 221.70 231.90 221.70 231.30 0.0M
2021-12-06 223.80 224.70 214.00 222.50 0.0M
2021-12-03 231.20 231.50 218.50 218.90 0.0M
2021-12-02 231.20 233.10 224.90 231.20 0.0M
2021-12-01 235.60 241.70 234.60 234.60 0.0M
2021-11-30 241.00 242.60 234.90 234.90 0.0M
2021-11-29 237.30 246.10 236.60 246.10 0.0M
2021-11-26 244.00 244.00 231.30 233.00 0.0M
2021-11-25 246.00 246.20 244.80 246.10 0.0M
2021-11-24 245.00 245.00 239.80 243.00 0.0M
2021-11-23 253.00 253.20 242.10 242.10 0.0M
2021-11-22 252.30 258.70 251.10 255.40 0.0M
2021-11-19 242.00 245.10 242.00 245.10 0.0M
2021-11-18 240.90 244.70 238.60 241.10 0.0M
2021-11-17 240.40 242.50 240.10 240.10 0.0M
2021-11-16 238.20 239.80 237.40 239.80 0.0M
2021-11-15 243.50 244.60 236.60 237.70 0.0M
2021-11-12 237.40 240.60 237.00 240.60 0.0M
2021-11-11 230.80 233.90 230.30 233.40 0.0M
2021-11-10 235.90 237.80 229.50 233.00 0.0M
2021-11-09 240.00 243.30 235.00 237.20 0.0M
2021-11-08 237.90 239.90 231.10 239.70 0.0M
2021-11-05 237.00 238.50 235.70 235.70 0.0M
2021-11-04 229.70 237.90 229.70 236.70 0.0M
2021-11-03 224.40 226.30 224.40 224.50 0.0M
2021-11-02 221.50 221.50 220.10 220.80 0.0M
2021-11-01 218.20 222.90 218.00 219.80 0.0M
2021-10-29 211.10 211.50 207.50 211.50 0.0M
2021-10-28 200.10 204.50 200.10 204.50 0.0M
2021-10-27 204.00 206.30 201.30 201.30 0.0M
2021-10-26 207.50 209.40 202.60 202.60 0.0M
2021-10-25 198.80 208.50 198.80 206.60 0.0M
2021-10-22 202.00 202.40 200.00 200.00 0.0M
2021-10-21 200.20 201.30 199.05 199.05 0.0M
2021-10-20 202.90 205.60 202.90 205.60 0.0M
2021-10-19 205.50 207.30 201.60 201.60 0.0M
2021-10-18 196.95 203.70 196.50 203.70 0.0M
2021-10-15 200.50 202.20 198.10 198.10 0.0M
2021-10-14 193.10 198.00 193.10 198.00 0.0M
2021-10-13 187.05 193.10 187.05 193.10 0.0M
2021-10-12 184.10 184.25 184.10 184.25 0.0M
2021-10-11 186.45 186.45 184.30 185.55 0.0M
2021-10-08 192.50 192.50 186.00 186.00 0.0M
2021-10-07 193.05 194.70 193.05 194.70 0.0M
2021-10-06 190.85 190.85 187.05 187.95 0.0M
2021-10-05 185.20 192.10 185.20 192.00 0.0M
2021-10-04 187.90 189.00 184.20 184.20 0.0M
2021-10-01 188.75 190.10 182.00 184.70 0.0M
2021-09-30 189.50 197.20 189.50 190.00 0.0M
2021-09-29 185.55 189.00 185.55 189.00 0.0M
2021-09-28 189.95 189.95 184.65 186.40 0.0M
2021-09-27 195.65 195.95 190.55 190.55 0.0M
2021-09-24 194.60 195.45 192.35 195.40 0.0M
2021-09-23 193.85 196.35 192.20 195.30 0.0M
2021-09-22 185.85 191.00 185.40 190.50 0.0M
2021-09-21 184.20 186.75 183.85 183.85 0.0M
2021-09-20 191.40 191.60 180.00 181.75 0.0M
2021-09-17 196.10 196.50 192.75 192.75 0.0M
2021-09-16 197.65 199.35 192.80 193.80 0.0M
2021-09-15 194.85 195.85 194.85 195.15 0.0M
2021-09-14 193.60 199.00 193.60 195.40 0.0M
2021-09-13 204.50 207.00 189.20 192.15 0.0M
2021-09-10 207.10 213.70 207.10 210.00 0.0M
2021-09-09 201.00 209.70 200.70 208.30 0.0M
2021-09-08 201.70 205.70 201.70 202.00 0.0M
2021-09-07 203.80 205.20 201.80 202.30 0.0M
2021-09-06 203.90 203.90 203.40 203.40 0.0M
2021-09-03 206.80 207.90 203.10 203.50 0.0M
2021-09-02 201.60 202.60 201.60 202.60 0.0M
2021-09-01 200.60 202.00 197.10 202.00 0.0M
2021-08-31 200.10 200.10 196.60 199.85 0.0M
2021-08-30 196.10 206.70 196.10 205.90 0.0M
2021-08-27 197.30 200.40 195.80 200.40 0.0M
2021-08-26 200.50 200.50 198.85 199.20 0.0M
2021-08-25 194.45 203.60 193.95 203.10 0.0M
2021-08-24 194.10 195.85 192.05 193.50 0.0M
2021-08-23 189.05 195.30 189.05 195.30 0.0M
2021-08-20 181.60 186.95 180.85 186.95 0.0M
2021-08-19 185.05 185.05 181.90 183.55 0.0M
2021-08-18 183.95 188.00 183.95 186.90 0.0M
2021-08-17 190.40 190.40 180.00 180.00 0.0M
2021-08-16 198.90 200.00 189.20 190.90 0.0M
2021-08-13 200.90 203.20 199.00 203.00 0.0M
2021-08-12 200.40 203.50 198.25 200.50 0.0M
2021-08-11 203.20 208.20 194.70 198.90 0.0M
2021-08-10 197.45 205.60 196.35 203.50 0.0M
2021-08-09 192.95 195.90 186.95 195.90 0.0M
2021-08-06 185.40 192.10 183.60 190.90 0.0M
2021-08-05 174.10 188.80 174.10 184.55 0.0M
2021-08-04 173.70 178.95 173.70 175.70 0.0M
2021-08-03 175.20 175.20 172.05 172.20 0.0M
2021-08-02 174.85 176.95 173.15 173.15 0.0M
2021-07-30 169.45 175.00 169.45 173.70 0.0M
2021-07-29 163.85 176.55 163.85 172.50 0.0M
2021-07-28 160.55 165.00 160.55 165.00 0.0M
2021-07-27 164.95 164.95 159.35 161.50 0.0M
2021-07-26 160.70 163.45 160.70 163.45 0.0M
2021-07-23 163.85 164.95 160.00 160.20 0.0M
2021-07-22 161.80 163.50 161.15 163.00 0.0M
2021-07-21 163.00 166.75 161.85 161.85 0.0M
2021-07-20 151.10 159.10 151.10 158.65 0.0M
2021-07-19 152.00 152.00 145.00 149.95 0.0M
2021-07-16 156.70 157.50 155.75 155.75 0.0M
2021-07-15 153.35 160.20 153.15 156.00 0.0M
2021-07-14 155.10 159.80 153.80 154.50 0.0M
2021-07-13 157.55 160.00 156.00 157.65 0.0M
2021-07-12 148.05 160.50 147.15 158.30 0.0M
2021-07-09 141.40 148.00 141.40 147.30 0.0M
2021-07-08 143.20 143.20 138.10 142.00 0.0M
2021-07-07 142.70 143.65 142.50 143.65 0.0M
2021-07-06 142.90 144.30 141.30 141.30 0.0M
2021-07-05 143.55 143.80 142.00 142.00 0.0M
2021-07-02 144.90 145.80 143.95 143.95 0.0M
2021-07-01 142.20 145.00 142.20 144.50 0.0M
2021-06-30 140.50 141.60 140.50 140.65 0.0M
2021-06-29 142.25 142.25 140.70 140.70 0.0M
2021-06-28 140.00 143.10 139.60 143.10 0.0M
2021-06-25 139.90 140.20 139.60 140.20 0.0M
2021-06-24 137.10 138.85 137.10 138.85 0.0M
2021-06-23 136.30 136.30 136.30 136.30 0.0M
2021-06-22 135.60 136.05 134.35 135.15 0.0M
2021-06-21 132.10 134.10 132.10 134.10 0.0M
2021-06-18 137.35 138.20 137.25 138.20 0.0M
2021-06-17 136.85 138.25 136.85 136.90 0.0M
2021-06-16 136.35 136.35 136.35 136.35 0.0M
2021-06-15 138.65 139.40 135.10 135.10 0.0M
2021-06-14 141.10 141.30 140.60 140.60 0.0M
2021-06-11 137.35 139.35 137.35 139.35 0.0M
2021-06-10 142.70 144.25 139.65 139.65 0.0M
2021-06-09 144.90 144.90 142.75 143.30 0.0M
2021-06-08 139.95 144.00 139.95 144.00 0.0M
2021-06-07 143.50 143.60 139.30 139.60 0.0M
2021-06-04 138.40 141.05 138.40 140.00 0.0M
2021-06-03 139.25 139.95 138.00 138.00 0.0M
2021-06-02 139.95 140.80 139.95 140.80 0.0M
2021-06-01 137.70 141.20 137.05 140.15 0.0M
2021-05-31 137.40 138.00 136.30 138.00 0.0M
2021-05-28 138.75 138.80 136.25 137.10 0.0M
2021-05-27 132.65 134.70 132.65 134.70 0.0M
2021-05-26 128.95 128.95 128.95 128.95 0.0M
2021-05-25 130.35 130.35 130.15 130.15 0.0M
2021-05-21 129.80 132.00 129.15 132.00 0.0M
2021-05-20 128.45 128.70 128.45 128.70 0.0M
2021-05-19 129.40 129.55 126.60 126.60 0.0M
2021-05-18 130.05 131.65 130.00 131.50 0.0M
2021-05-17 134.30 135.85 134.30 135.85 0.0M
2021-05-14 130.25 134.50 129.00 134.50 0.0M
2021-05-13 127.80 129.55 127.80 129.55 0.0M
2021-05-12 131.30 131.30 130.50 130.50 0.0M
2021-05-11 131.45 131.45 127.00 130.35 0.0M
2021-05-10 134.80 135.60 134.55 134.55 0.0M
2021-05-07 127.30 133.30 127.00 133.30 0.0M
2021-05-06 138.80 139.10 124.85 126.10 0.0M
2021-05-05 134.80 139.80 134.80 139.80 0.0M
2021-05-04 138.05 138.05 132.25 132.35 0.0M
2021-05-03 141.40 141.40 138.25 138.25 0.0M
2021-04-30 137.55 138.65 137.55 138.50 0.0M
2021-04-29 139.60 139.60 137.10 137.10 0.0M
2021-04-28 140.85 141.20 139.65 139.65 0.0M
2021-04-27 141.50 142.00 141.50 142.00 0.0M
2021-04-26 133.90 140.70 133.20 140.70 0.0M
2021-04-23 130.05 137.00 130.05 134.30 0.0M
2021-04-22 126.80 132.35 126.60 131.00 0.0M
2021-04-21 123.65 125.10 121.95 125.10 0.0M
2021-04-20 130.50 131.30 122.60 123.25 0.0M
2021-04-19 127.00 130.25 125.90 130.25 0.0M
2021-04-16 125.30 126.40 125.30 126.35 0.0M
2021-04-15 127.55 128.45 125.00 125.00 0.0M
2021-04-14 123.85 128.15 123.65 128.15 0.0M
2021-04-13 123.85 124.85 122.55 123.80 0.0M
2021-04-12 123.15 124.60 123.00 123.60 0.0M
2021-04-09 122.55 123.45 122.50 122.50 0.0M
2021-04-08 121.95 123.50 121.95 122.65 0.0M
2021-04-07 128.55 129.20 124.25 124.25 0.0M
2021-04-06 127.20 128.50 127.05 128.35 0.0M
2021-04-01 124.20 125.00 124.15 124.15 0.0M
2021-03-31 124.24 125.46 124.06 125.46 0.0M
2021-03-30 124.20 124.48 124.10 124.30 0.0M
2021-03-29 126.68 127.50 126.68 127.50 0.0M
2021-03-26 126.28 126.42 126.28 126.42 0.0M
2021-03-25 124.00 124.98 121.70 121.70 0.0M
2021-03-24 123.58 126.28 123.58 126.28 0.0M
2021-03-23 126.78 127.76 124.92 124.92 0.0M
2021-03-22 127.50 127.50 126.90 126.90 0.0M
2021-03-19 127.60 128.84 126.36 126.36 0.0M
2021-03-18 130.02 131.26 129.94 131.26 0.0M
2021-03-17 129.98 130.02 127.92 128.76 0.0M
2021-03-16 133.00 134.50 131.04 131.04 0.0M
2021-03-15 132.44 133.24 132.34 132.34 0.0M
2021-03-12 134.80 135.00 132.22 132.90 0.0M
2021-03-11 127.64 131.40 127.64 131.40 0.0M
2021-03-10 122.16 125.36 122.16 125.36 0.0M
2021-03-09 120.58 123.52 120.00 122.52 0.0M
2021-03-08 120.38 123.62 119.96 121.00 0.0M
2021-03-05 117.58 119.80 112.90 112.90 0.0M
2021-03-04 121.46 121.96 116.20 116.20 0.0M
2021-03-03 128.26 128.74 126.22 127.00 0.0M
2021-03-02 126.40 131.60 126.40 131.60 0.0M
2021-03-01 131.76 134.88 128.10 128.28 0.0M
2021-02-26 124.10 127.50 124.10 127.50 0.0M
2021-02-25 133.44 133.44 126.78 126.78 0.0M
2021-02-24 126.30 127.00 126.30 126.74 0.0M
2021-02-23 128.56 128.56 116.40 126.74 0.0M
2021-02-22 128.06 129.56 124.60 129.24 0.0M
2021-02-19 116.92 124.38 115.84 124.38 0.0M
2021-02-18 126.10 126.22 117.58 118.48 0.0M
2021-02-17 134.90 136.56 129.12 129.12 0.0M
2021-02-16 138.06 141.16 135.00 135.00 0.0M
2021-02-15 134.10 136.88 134.10 136.26 0.0M
2021-02-12 132.14 134.88 132.14 134.46 0.0M
2021-02-11 129.88 133.00 127.62 130.06 0.0M
2021-02-10 131.60 132.86 129.76 129.78 0.0M
2021-02-09 133.26 134.22 131.70 131.70 0.0M
2021-02-08 131.98 135.24 131.14 135.24 0.0M
2021-02-05 129.86 132.00 128.24 131.50 0.0M
2021-02-04 132.40 132.40 126.86 130.02 0.0M
2021-02-03 136.88 141.00 135.76 135.98 0.0M
2021-02-02 137.94 141.42 137.94 140.22 0.0M
2021-02-01 134.12 137.26 134.12 137.26 0.0M
2021-01-29 136.98 138.00 132.50 132.50 0.0M
2021-01-28 139.76 140.24 134.02 137.54 0.0M
2021-01-27 144.50 144.70 134.72 138.32 0.0M
2021-01-26 145.54 146.00 144.64 144.68 0.0M
2021-01-25 143.70 147.76 142.64 145.00 0.0M
2021-01-22 143.94 144.40 141.20 142.28 0.0M
2021-01-21 149.36 149.42 144.68 144.68 0.0M
2021-01-20 152.92 155.24 150.00 150.00 0.0M
2021-01-19 148.52 151.50 148.24 151.50 0.0M
2021-01-18 149.68 149.68 146.50 146.50 0.0M
2021-01-15 149.98 151.02 146.20 150.00 0.0M
2021-01-14 150.90 151.62 148.68 149.48 0.0M
2021-01-13 148.88 149.98 146.72 146.72 0.0M
2021-01-12 145.50 150.24 145.50 146.22 0.0M
2021-01-11 152.20 152.20 142.94 146.28 0.0M
2021-01-08 151.38 153.00 146.66 150.88 0.0M
2021-01-07 143.36 151.66 143.36 150.16 0.0M
2021-01-06 132.98 142.98 132.98 142.98 0.0M
2021-01-05 124.94 135.54 124.64 132.60 0.0M
2021-01-04 121.06 126.88 120.58 125.00 0.0M