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
2023-12-29 134.82 135.52 134.82 135.16 0.0M
2023-12-28 134.84 136.06 134.84 135.50 0.0M
2023-12-27 139.48 139.48 134.08 134.72 0.0M
2023-12-22 131.42 138.94 131.42 136.28 0.0M
2023-12-21 130.20 132.46 130.20 131.72 0.0M
2023-12-20 135.54 135.68 134.38 134.38 0.0M
2023-12-19 133.32 136.50 133.32 135.40 0.0M
2023-12-18 134.86 134.86 134.62 134.62 0.0M
2023-12-15 132.52 137.08 132.52 136.12 0.0M
2023-12-14 128.44 133.16 128.44 133.16 0.0M
2023-12-13 118.62 119.56 118.62 119.56 0.0M
2023-12-12 117.08 119.02 117.08 119.02 0.0M
2023-12-11 119.38 119.38 114.64 117.42 0.0M
2023-12-08 116.58 119.64 116.58 119.24 0.0M
2023-12-07 109.74 115.88 109.74 115.88 0.0M
2023-12-06 105.76 111.18 105.76 111.18 0.0M
2023-12-05 109.40 109.40 104.58 104.86 0.0M
2023-12-04 115.58 116.00 111.04 112.00 0.0M
2023-12-01 110.52 111.36 110.52 111.18 0.0M
2023-11-30 112.38 113.38 110.68 112.08 0.0M
2023-11-29 113.26 116.28 112.40 112.40 0.0M
2023-11-28 110.10 112.52 110.10 112.52 0.0M
2023-11-27 117.02 117.02 109.30 110.42 0.0M
2023-11-24 114.96 118.12 114.40 118.12 0.0M
2023-11-23 115.98 116.64 115.40 115.40 0.0M
2023-11-22 115.40 115.48 115.40 115.48 0.0M
2023-11-21 118.58 119.24 115.62 115.64 0.0M
2023-11-20 116.62 119.22 116.62 119.18 0.0M
2023-11-17 112.72 114.52 112.72 114.50 0.0M
2023-11-16 117.00 117.58 111.38 111.60 0.0M
2023-11-15 115.58 122.26 115.58 122.26 0.0M
2023-11-14 106.40 115.00 106.40 115.00 0.0M
2023-11-13 108.76 108.76 105.00 106.78 0.0M
2023-11-10 106.92 107.96 106.92 107.96 0.0M
2023-11-09 111.02 111.38 110.44 110.88 0.0M
2023-11-08 114.68 114.88 110.90 110.94 0.0M
2023-11-07 111.00 114.88 111.00 114.88 0.0M
2023-11-06 118.80 118.80 110.94 111.50 0.0M
2023-11-03 117.70 125.20 117.58 119.92 0.0M
2023-11-02 109.98 116.78 109.98 116.78 0.0M
2023-11-01 119.08 119.90 113.90 114.98 0.0M
2023-10-31 119.86 120.00 117.00 117.00 0.0M
2023-10-30 128.32 129.26 119.92 120.30 0.0M
2023-10-27 128.56 129.38 128.56 129.08 0.0M
2023-10-26 127.38 130.96 127.24 130.96 0.0M
2023-10-25 131.34 131.34 127.64 129.04 0.0M
2023-10-24 127.52 132.06 127.52 131.70 0.0M
2023-10-23 131.10 131.10 127.48 128.94 0.0M
2023-10-20 135.32 136.32 132.30 132.30 0.0M
2023-10-19 144.62 145.42 134.96 136.02 0.0M
2023-10-18 159.58 159.58 144.90 145.88 0.0M
2023-10-17 158.42 159.76 158.42 159.76 0.0M
2023-10-16 155.52 158.90 155.52 158.86 0.0M
2023-10-13 161.62 161.62 156.00 156.00 0.0M
2023-10-12 154.90 164.00 154.90 160.00 0.0M
2023-10-11 152.60 155.00 152.60 154.26 0.0M
2023-10-10 147.10 154.42 147.10 154.26 0.0M
2023-10-09 151.04 151.04 145.94 145.94 0.0M
2023-10-06 147.46 151.06 146.08 151.06 0.0M
2023-10-05 150.16 150.80 144.90 144.90 0.0M
2023-10-04 149.04 149.22 144.90 148.38 0.0M
2023-10-03 154.98 155.12 150.02 150.02 0.0M
2023-10-02 162.00 162.14 156.10 156.56 0.0M
2023-09-29 163.52 163.80 163.52 163.76 0.0M
2023-09-28 154.54 164.08 154.54 163.68 0.0M
2023-09-27 154.86 155.58 154.86 154.90 0.0M
2023-09-26 156.70 156.96 155.00 155.60 0.0M
2023-09-25 157.82 159.38 156.94 157.30 0.0M
2023-09-22 158.48 161.78 157.58 157.58 0.0M
2023-09-21 163.22 163.22 159.56 159.68 0.0M
2023-09-20 167.88 169.10 164.70 164.70 0.0M
2023-09-19 169.52 169.52 167.04 167.04 0.0M
2023-09-18 172.36 172.92 170.00 170.16 0.0M
2023-09-15 174.50 174.50 173.80 174.40 0.0M
2023-09-14 171.12 174.00 171.12 174.00 0.0M
2023-09-13 171.88 173.36 171.44 172.00 0.0M
2023-09-12 173.92 173.96 173.92 173.96 0.0M
2023-09-11 171.68 175.50 171.68 174.42 0.0M
2023-09-08 174.98 175.48 174.76 174.94 0.0M
2023-09-07 177.30 178.00 175.40 175.40 0.0M
2023-09-06 186.50 186.50 175.98 175.98 0.0M
2023-09-05 183.98 186.82 183.98 185.26 0.0M
2023-09-04 185.42 185.68 185.00 185.20 0.0M
2023-09-01 183.02 186.12 183.02 185.52 0.0M
2023-08-31 181.76 183.30 181.76 183.30 0.0M
2023-08-30 181.64 182.00 180.66 182.00 0.0M
2023-08-29 174.90 181.70 174.90 181.70 0.0M
2023-08-28 175.52 175.52 175.52 175.52 0.0M
2023-08-25 176.64 177.78 176.64 177.78 0.0M
2023-08-24 176.22 177.92 174.96 174.96 0.0M
2023-08-23 174.30 175.14 174.30 175.14 0.0M
2023-08-22 171.66 171.66 171.50 171.50 0.0M
2023-08-21 167.82 172.88 167.82 172.88 0.0M
2023-08-18 167.52 168.30 166.98 167.84 0.0M
2023-08-17 166.72 168.32 165.94 168.32 0.0M
2023-08-16 168.00 170.34 168.00 169.00 0.0M
2023-08-15 169.50 170.42 165.44 169.04 0.0M
2023-08-14 171.00 171.36 168.00 168.30 0.0M
2023-08-11 174.22 174.22 170.54 170.54 0.0M
2023-08-10 177.02 177.20 174.30 174.86 0.0M
2023-08-09 177.74 180.00 177.72 177.72 0.0M
2023-08-08 178.52 179.12 176.96 176.96 0.0M
2023-08-07 182.24 183.20 177.84 177.84 0.0M
2023-08-04 183.10 184.40 182.90 182.92 0.0M
2023-08-03 196.00 196.88 181.94 182.60 0.0M
2023-08-02 188.04 188.86 186.50 188.58 0.0M
2023-08-01 192.88 194.20 190.00 190.00 0.0M
2023-07-31 188.32 195.30 186.82 195.30 0.0M
2023-07-28 188.38 189.38 188.38 189.38 0.0M
2023-07-27 188.72 190.20 188.72 190.20 0.0M
2023-07-26 191.56 191.56 189.98 189.98 0.0M
2023-07-25 189.74 194.34 189.74 193.04 0.0M
2023-07-24 193.30 193.74 188.90 190.32 0.0M
2023-07-21 200.05 201.85 191.48 191.48 0.0M
2023-07-20 207.05 208.20 197.98 197.98 0.0M
2023-07-19 210.75 212.10 210.50 210.50 0.0M
2023-07-18 211.75 212.65 210.85 210.85 0.0M
2023-07-17 209.30 211.85 209.30 211.80 0.0M
2023-07-14 214.35 215.85 208.95 208.95 0.0M
2023-07-13 219.45 219.45 218.60 219.35 0.0M
2023-07-12 216.30 217.95 216.30 217.95 0.0M
2023-07-11 217.25 222.65 217.25 217.60 0.0M
2023-07-10 216.95 217.85 215.80 217.50 0.0M
2023-07-07 208.15 218.85 207.25 218.25 0.0M
2023-07-06 209.60 209.60 202.70 205.45 0.0M
2023-07-05 210.65 213.00 209.15 211.85 0.0M
2023-07-04 210.45 210.45 210.35 210.35 0.0M
2023-07-03 204.70 212.00 203.85 211.10 0.0M
2023-06-30 200.80 205.00 200.80 205.00 0.0M
2023-06-29 200.10 200.60 199.52 200.60 0.0M
2023-06-28 207.70 207.70 198.92 198.92 0.0M
2023-06-27 206.10 206.10 205.10 205.10 0.0M
2023-06-26 201.50 205.15 201.15 205.15 0.0M
2023-06-23 205.30 205.55 201.00 202.50 0.0M
2023-06-22 208.70 208.70 204.00 206.45 0.0M
2023-06-21 212.10 213.40 212.10 213.30 0.0M
2023-06-20 207.70 207.80 207.70 207.80 0.0M
2023-06-19 207.65 209.00 207.65 209.00 0.0M
2023-06-16 210.25 212.10 208.45 208.45 0.0M
2023-06-15 208.75 208.75 208.75 208.75 0.0M
2023-06-14 212.40 213.45 211.10 211.10 0.0M
2023-06-13 202.55 211.05 202.55 211.05 0.0M
2023-06-12 204.95 204.95 203.00 203.60 0.0M
2023-06-09 203.60 205.75 203.60 205.75 0.0M
2023-06-08 203.40 203.90 203.40 203.70 0.0M
2023-06-07 198.66 203.70 198.62 203.70 0.0M
2023-06-06 191.60 200.45 191.60 198.88 0.0M
2023-06-05 195.30 196.78 192.66 192.66 0.0M
2023-06-02 181.30 195.92 181.30 195.26 0.0M
2023-06-01 180.50 182.96 180.00 182.96 0.0M
2023-05-31 187.02 187.02 181.20 181.20 0.0M
2023-05-30 191.00 192.88 190.96 190.96 0.0M
2023-05-29 190.96 191.88 190.96 191.38 0.0M
2023-05-26 189.48 192.80 187.96 187.96 0.0M
2023-05-25 197.12 198.22 197.12 198.00 0.0M
2023-05-24 200.05 200.40 196.62 196.62 0.0M
2023-05-23 190.78 204.00 190.78 201.85 0.0M
2023-05-22 188.98 192.82 188.98 192.82 0.0M
2023-05-19 193.08 194.62 193.08 194.12 0.0M
2023-05-18 192.92 196.10 192.92 195.38 0.0M
2023-05-17 189.50 190.56 189.50 190.56 0.0M
2023-05-16 187.46 190.20 186.20 190.00 0.0M
2023-05-15 183.50 189.78 183.50 189.66 0.0M
2023-05-12 181.92 183.92 180.56 181.16 0.0M
2023-05-11 178.74 184.26 178.74 184.26 0.0M
2023-05-10 178.16 180.86 177.96 178.78 0.0M
2023-05-09 169.54 179.10 169.54 176.80 0.0M
2023-05-08 163.02 168.60 163.00 167.90 0.0M
2023-05-05 158.92 168.04 158.92 163.52 0.0M
2023-05-04 155.50 167.22 154.58 161.26 0.0M
2023-05-03 159.16 163.10 157.96 157.96 0.0M
2023-05-02 161.66 162.68 156.88 160.72 0.0M
2023-04-28 168.30 168.68 166.66 168.04 0.0M
2023-04-27 164.20 170.86 164.20 169.80 0.0M
2023-04-26 161.54 164.14 161.26 162.76 0.0M
2023-04-25 167.10 167.10 161.92 161.92 0.0M
2023-04-24 160.56 166.88 160.18 166.88 0.0M
2023-04-21 176.28 176.50 157.48 157.48 0.0M
2023-04-20 185.32 185.32 176.46 176.46 0.0M
2023-04-19 186.42 186.42 185.00 185.00 0.0M
2023-04-18 188.80 189.10 187.36 187.36 0.0M
2023-04-17 185.44 188.76 185.44 188.76 0.0M
2023-04-14 183.56 187.68 183.56 187.42 0.0M
2023-04-13 183.22 186.00 181.88 186.00 0.0M
2023-04-12 185.18 186.60 183.88 183.88 0.0M
2023-04-11 182.62 185.48 181.12 184.76 0.0M
2023-04-06 180.12 182.86 177.88 177.88 0.0M
2023-04-05 190.66 192.28 178.00 180.00 0.0M
2023-04-04 200.05 200.75 189.32 190.76 0.0M
2023-04-03 204.10 204.10 201.85 201.85 0.0M
2023-03-31 204.85 205.95 202.65 202.65 0.0M
2023-03-30 206.60 209.40 206.60 207.00 0.0M
2023-03-29 201.50 206.65 201.50 206.65 0.0M
2023-03-28 200.10 207.00 196.94 201.25 0.0M
2023-03-27 202.95 205.00 202.95 203.85 0.0M
2023-03-24 198.18 200.05 196.90 200.05 0.0M
2023-03-23 198.60 206.00 198.60 199.20 0.0M
2023-03-22 206.20 207.20 205.55 205.55 0.0M
2023-03-21 199.24 207.00 199.24 206.90 0.0M
2023-03-20 193.50 199.88 192.80 199.38 0.0M
2023-03-17 201.00 202.75 195.96 195.96 0.0M
2023-03-16 202.60 203.25 195.56 202.00 0.0M
2023-03-15 209.15 210.40 200.00 202.65 0.0M
2023-03-14 208.95 213.85 208.95 211.15 0.0M
2023-03-13 214.25 214.25 202.60 208.80 0.0M
2023-03-10 222.05 222.45 212.20 212.20 0.0M
2023-03-09 239.10 239.70 225.00 225.00 0.0M
2023-03-08 235.70 239.45 235.65 239.45 0.0M
2023-03-07 240.65 241.30 235.00 235.00 0.0M
2023-03-06 242.80 244.30 242.40 242.40 0.0M
2023-03-03 235.40 240.35 235.40 240.35 0.0M
2023-03-02 236.85 237.70 229.25 232.35 0.0M
2023-03-01 238.05 239.55 234.95 235.85 0.0M
2023-02-28 242.15 245.45 241.50 241.50 0.0M
2023-02-27 235.45 244.30 235.45 244.30 0.0M
2023-02-24 239.85 239.85 233.90 235.40 0.0M
2023-02-23 233.00 236.05 233.00 236.05 0.0M
2023-02-22 226.75 231.00 226.75 230.80 0.0M
2023-02-21 243.80 244.90 228.20 228.20 0.0M
2023-02-20 246.25 246.95 245.00 245.00 0.0M
2023-02-17 266.00 266.00 237.95 240.00 0.0M
2023-02-16 257.20 273.90 255.90 268.35 0.0M
2023-02-15 251.15 254.15 251.15 252.15 0.0M
2023-02-14 250.45 252.80 250.45 252.80 0.0M
2023-02-13 251.55 253.00 250.50 251.05 0.0M
2023-02-10 248.55 251.00 248.55 251.00 0.0M
2023-02-09 251.45 253.65 251.20 251.75 0.0M
2023-02-08 259.25 259.80 251.95 251.95 0.0M
2023-02-07 257.65 258.85 257.65 258.85 0.0M
2023-02-06 265.95 265.95 261.85 262.20 0.0M
2023-02-03 265.85 266.45 262.25 266.30 0.0M
2023-02-02 258.00 266.30 256.80 265.50 0.0M
2023-02-01 258.95 261.55 257.50 259.20 0.0M
2023-01-31 251.95 256.25 247.60 256.25 0.0M
2023-01-30 259.85 259.85 251.75 251.75 0.0M
2023-01-27 256.05 262.45 255.75 260.55 0.0M
2023-01-26 248.60 260.70 248.60 258.35 0.0M
2023-01-25 241.25 246.60 241.05 246.60 0.0M
2023-01-24 243.05 243.35 234.65 241.00 0.0M
2023-01-23 228.95 239.65 228.55 239.65 0.0M
2023-01-20 219.95 221.85 219.95 221.85 0.0M
2023-01-19 224.60 224.60 222.50 222.50 0.0M
2023-01-18 224.80 224.80 223.60 223.65 0.0M
2023-01-17 224.00 225.85 223.35 225.85 0.0M
2023-01-16 222.55 223.75 222.55 223.65 0.0M
2023-01-13 224.55 225.60 215.90 223.40 0.0M
2023-01-12 219.05 224.70 219.05 224.70 0.0M
2023-01-11 207.70 220.65 207.70 220.65 0.0M
2023-01-10 207.90 210.05 207.00 207.00 0.0M
2023-01-09 207.45 213.70 207.45 209.40 0.0M
2023-01-06 208.05 211.25 208.05 210.15 0.0M
2023-01-05 209.80 211.15 209.40 209.40 0.0M
2023-01-04 202.15 210.40 202.15 210.40 0.0M
2023-01-03 204.25 208.65 197.98 201.40 0.0M
2023-01-02 202.70 206.80 202.70 205.85 0.0M