Albemarle

ALB
🏛️ Estados Unidos →
88.10
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
2022-12-30 215.14 218.48 213.60 216.86 1.0M
2022-12-29 217.87 221.85 216.87 217.47 1.3M
2022-12-28 213.44 217.02 210.42 214.04 1.8M
2022-12-27 225.29 226.17 213.52 214.16 1.9M
2022-12-23 224.48 227.16 221.24 226.96 0.7M
2022-12-22 229.14 229.38 222.14 225.98 1.2M
2022-12-21 234.29 237.70 227.05 232.63 1.4M
2022-12-20 230.12 236.29 229.07 233.50 1.0M
2022-12-19 242.75 243.13 231.29 233.34 1.3M
2022-12-16 238.72 244.59 236.91 242.86 2.5M
2022-12-15 240.73 246.59 237.77 240.50 2.0M
2022-12-14 260.47 263.09 246.66 247.86 2.0M
2022-12-13 268.85 269.00 259.55 261.91 0.9M
2022-12-12 252.37 261.10 250.59 259.36 1.2M
2022-12-09 256.97 257.72 252.37 253.25 1.2M
2022-12-08 263.66 263.66 254.35 256.03 1.4M
2022-12-07 260.73 265.38 256.57 257.61 1.2M
2022-12-06 267.38 267.38 255.39 257.99 1.8M
2022-12-05 281.36 282.36 265.12 265.23 1.9M
2022-12-02 273.69 285.40 272.69 284.28 1.2M
2022-12-01 280.25 280.52 268.76 275.29 1.1M
2022-11-30 270.20 278.32 268.35 277.99 1.6M
2022-11-29 269.10 274.42 266.39 270.02 1.2M
2022-11-28 267.17 268.39 263.50 266.11 1.7M
2022-11-25 276.80 277.68 266.71 272.82 1.3M
2022-11-23 282.09 289.04 279.82 283.90 1.0M
2022-11-22 283.66 285.77 277.44 283.09 1.2M
2022-11-21 275.16 286.53 269.57 282.88 1.4M
2022-11-18 281.00 281.00 274.36 276.98 1.3M
2022-11-17 283.64 284.00 275.02 277.45 1.7M
2022-11-16 295.36 296.74 285.32 286.77 1.5M
2022-11-15 300.67 301.33 280.60 295.86 3.2M
2022-11-14 322.75 323.72 309.66 316.35 1.6M
2022-11-11 323.00 334.55 319.23 325.38 1.4M
2022-11-10 311.12 320.81 304.28 320.77 1.5M
2022-11-09 304.51 310.50 297.59 300.13 1.4M
2022-11-08 290.34 311.53 288.52 306.01 2.0M
2022-11-07 286.82 288.28 281.68 286.49 0.9M
2022-11-04 283.89 286.74 275.44 284.99 1.5M
2022-11-03 253.00 278.50 250.50 274.56 2.2M
2022-11-02 276.18 279.50 265.50 266.52 1.6M
2022-11-01 285.66 287.88 278.89 279.00 1.3M
2022-10-31 277.88 281.53 273.73 279.87 2.3M
2022-10-28 281.20 285.83 276.12 280.16 0.9M
2022-10-27 284.00 284.50 274.30 282.17 1.0M
2022-10-26 283.42 287.07 279.39 282.15 1.1M
2022-10-25 270.05 282.21 268.87 281.43 1.1M
2022-10-24 269.00 270.88 258.88 270.57 1.0M
2022-10-21 255.97 271.37 254.51 270.01 1.3M
2022-10-20 258.33 261.22 252.61 255.39 1.1M
2022-10-19 250.00 256.83 247.86 256.51 1.2M
2022-10-18 255.51 257.94 249.65 251.67 1.0M
2022-10-17 245.02 251.41 243.70 248.03 1.3M
2022-10-14 258.99 261.03 236.88 237.47 2.0M
2022-10-13 237.50 257.94 231.67 256.00 2.7M
2022-10-12 272.00 272.83 245.44 251.45 3.6M
2022-10-11 274.11 275.87 267.55 272.99 1.4M
2022-10-10 273.54 278.45 269.73 278.10 1.0M
2022-10-07 276.48 276.97 266.27 272.53 1.0M
2022-10-06 274.39 285.30 274.39 280.94 1.4M
2022-10-05 280.42 281.17 268.69 276.80 1.1M
2022-10-04 284.91 289.05 278.70 283.78 1.3M
2022-10-03 270.75 275.73 262.37 273.73 1.5M
2022-09-30 263.20 270.53 261.73 264.44 1.1M
2022-09-29 273.82 274.09 262.10 265.44 1.0M
2022-09-28 267.00 279.00 264.55 277.95 1.2M
2022-09-27 271.19 276.33 265.08 269.68 1.2M
2022-09-26 266.79 274.61 264.43 265.03 1.3M
2022-09-23 265.00 269.85 260.31 269.45 1.5M
2022-09-22 289.12 289.87 270.74 272.15 1.6M
2022-09-21 290.81 297.53 284.85 285.03 1.0M
2022-09-20 293.39 294.00 284.31 287.65 0.9M
2022-09-19 281.85 297.71 281.82 296.95 1.1M
2022-09-16 281.26 288.05 277.03 287.32 1.9M
2022-09-15 302.15 303.85 286.47 286.75 1.6M
2022-09-14 296.48 308.24 295.10 307.05 1.6M
2022-09-13 286.56 307.12 285.55 298.09 2.0M
2022-09-12 300.39 300.41 291.80 296.97 1.1M
2022-09-09 295.00 302.54 295.00 300.37 1.6M
2022-09-08 277.69 292.29 276.98 291.43 1.6M
2022-09-07 265.06 279.68 264.47 279.20 1.4M
2022-09-06 268.99 270.50 258.72 266.70 1.4M
2022-09-02 262.84 265.96 257.77 259.88 1.2M
2022-09-01 264.27 264.27 249.58 256.96 1.7M
2022-08-31 272.76 273.09 267.37 267.96 1.6M
2022-08-30 286.81 288.00 271.61 272.77 1.9M
2022-08-29 282.87 290.34 280.35 284.97 0.7M
2022-08-26 296.11 296.54 286.52 288.16 0.9M
2022-08-25 290.59 298.17 290.15 295.68 1.4M
2022-08-24 282.00 288.60 280.01 287.88 0.8M
2022-08-23 277.59 283.91 276.20 281.03 1.0M
2022-08-22 265.00 277.10 263.35 275.70 1.5M
2022-08-19 275.92 276.00 266.30 270.02 1.2M
2022-08-18 278.90 282.01 275.92 279.51 1.1M
2022-08-17 275.50 283.61 273.90 277.62 1.0M
2022-08-16 283.47 284.55 276.88 280.81 1.3M
2022-08-15 276.58 289.09 276.21 284.08 1.8M
2022-08-12 267.00 281.65 266.45 281.57 2.0M
2022-08-11 263.09 272.45 263.09 265.70 2.0M
2022-08-10 249.99 259.40 248.68 259.30 1.4M
2022-08-09 244.63 247.97 241.07 244.66 0.8M
2022-08-08 243.54 253.57 242.96 244.84 1.5M
2022-08-05 232.23 243.80 231.77 237.99 1.4M
2022-08-04 246.20 250.15 230.02 234.89 2.2M
2022-08-03 246.00 246.00 234.17 239.54 1.4M
2022-08-02 239.00 246.62 238.64 243.89 1.0M
2022-08-01 242.50 243.95 237.47 239.96 1.0M
2022-07-29 238.50 245.71 237.00 244.31 1.5M
2022-07-28 237.09 239.06 232.59 236.32 1.1M
2022-07-27 228.34 235.67 225.04 234.29 0.8M
2022-07-26 228.27 229.12 224.44 225.10 0.9M
2022-07-25 221.58 227.79 217.16 227.57 0.7M
2022-07-22 228.00 228.27 220.24 221.46 0.7M
2022-07-21 219.50 226.07 219.25 225.60 0.9M
2022-07-20 213.78 220.52 210.63 219.51 0.9M
2022-07-19 207.86 212.31 207.01 211.52 0.8M
2022-07-18 206.25 208.21 202.55 203.88 0.9M
2022-07-15 200.35 201.51 195.33 200.70 0.9M
2022-07-14 192.67 196.76 190.18 196.66 1.0M
2022-07-13 191.60 198.11 189.25 196.00 0.9M
2022-07-12 197.74 199.59 193.16 195.82 0.9M
2022-07-11 201.68 202.26 197.19 199.82 0.9M
2022-07-08 203.55 208.55 200.28 205.93 0.9M
2022-07-07 203.68 206.51 202.34 203.00 1.6M
2022-07-06 200.14 202.16 193.70 198.30 1.5M
2022-07-05 201.22 201.22 195.08 200.43 1.2M
2022-07-01 205.68 208.78 200.45 205.15 1.0M
2022-06-30 207.96 211.95 203.86 208.98 1.3M
2022-06-29 222.16 223.13 208.64 211.89 1.4M
2022-06-28 226.00 232.78 222.22 223.19 1.6M
2022-06-27 221.64 228.59 221.01 226.62 1.2M
2022-06-24 216.75 226.59 214.41 224.79 2.4M
2022-06-23 217.03 219.60 209.31 213.62 1.2M
2022-06-22 209.45 220.70 208.37 216.24 1.2M
2022-06-21 217.15 218.96 213.38 216.33 1.3M
2022-06-17 203.10 213.54 200.35 212.04 2.4M
2022-06-16 209.20 209.57 198.67 202.17 2.2M
2022-06-15 225.80 225.98 210.88 215.08 2.0M
2022-06-14 223.46 228.16 221.03 223.33 1.0M
2022-06-13 228.22 229.09 219.10 222.22 1.7M
2022-06-10 238.89 241.15 234.90 236.87 1.1M
2022-06-09 251.18 252.15 241.48 241.78 1.2M
2022-06-08 256.82 259.87 251.30 253.62 0.9M
2022-06-07 254.41 258.82 252.50 257.89 1.0M
2022-06-06 254.23 259.76 253.00 257.79 1.3M
2022-06-03 246.07 251.83 245.28 250.76 0.9M
2022-06-02 233.59 251.48 233.00 251.29 1.7M
2022-06-01 252.50 253.59 232.75 240.12 3.4M
2022-05-31 265.09 265.76 254.26 260.42 2.7M
2022-05-27 259.00 273.68 257.57 270.92 2.0M
2022-05-26 239.14 258.29 237.31 255.05 2.3M
2022-05-25 243.99 247.19 232.39 237.51 1.5M
2022-05-24 243.28 249.90 237.42 243.15 2.2M
2022-05-23 240.00 243.63 235.48 242.94 1.0M
2022-05-20 241.66 243.12 228.10 236.44 1.1M
2022-05-19 234.68 243.12 233.88 239.08 1.1M
2022-05-18 237.12 244.90 234.09 235.98 1.1M
2022-05-17 232.49 239.33 231.23 239.23 1.1M
2022-05-16 226.08 233.96 223.67 226.32 1.0M
2022-05-13 217.30 231.21 215.50 228.82 1.1M
2022-05-12 212.05 218.00 204.51 213.45 1.4M
2022-05-11 221.00 227.95 212.63 213.03 1.2M
2022-05-10 227.18 229.51 213.50 221.43 1.9M
2022-05-09 238.00 239.40 220.77 221.64 2.4M
2022-05-06 235.50 242.91 228.00 242.41 2.3M
2022-05-05 238.00 243.18 221.34 236.50 3.7M
2022-05-04 210.90 215.47 204.30 215.47 2.1M
2022-05-03 190.57 198.44 190.37 197.12 0.9M
2022-05-02 191.93 194.35 185.15 191.42 1.0M
2022-04-29 195.36 202.06 191.80 192.83 1.0M
2022-04-28 194.19 196.29 187.78 195.26 0.9M
2022-04-27 187.36 196.38 187.36 192.23 1.0M
2022-04-26 197.04 198.50 187.63 187.76 1.0M
2022-04-25 198.10 200.19 191.10 198.46 1.5M
2022-04-22 207.52 210.70 200.37 200.64 0.9M
2022-04-21 220.98 222.70 206.10 207.24 1.2M
2022-04-20 221.67 222.21 215.58 217.19 0.8M
2022-04-19 210.14 218.73 207.17 218.15 0.7M
2022-04-18 210.85 213.44 208.45 209.67 0.6M
2022-04-14 212.97 215.22 210.22 210.89 0.6M
2022-04-13 206.77 212.70 206.02 212.50 0.5M
2022-04-12 208.70 212.99 202.48 205.02 0.7M
2022-04-11 207.34 209.15 201.46 206.00 1.1M
2022-04-08 212.66 214.69 206.20 211.00 0.7M
2022-04-07 212.00 215.00 205.82 211.85 0.8M
2022-04-06 215.95 215.95 205.51 211.47 1.4M
2022-04-05 226.99 228.26 217.08 217.30 1.1M
2022-04-04 224.14 226.36 220.14 226.04 0.7M
2022-04-01 224.00 228.38 222.38 224.92 0.9M
2022-03-31 222.33 230.00 221.07 221.15 1.1M
2022-03-30 220.88 226.60 219.42 223.15 0.9M
2022-03-29 218.00 223.89 214.13 222.48 0.9M
2022-03-28 217.41 218.97 210.33 214.34 0.8M
2022-03-25 214.11 218.02 212.42 217.58 0.8M
2022-03-24 208.00 214.68 206.48 214.15 0.8M
2022-03-23 203.21 212.22 202.66 208.21 0.9M
2022-03-22 198.98 206.35 197.91 205.60 1.0M
2022-03-21 199.02 200.63 193.00 198.68 0.8M
2022-03-18 196.65 199.07 194.65 198.24 1.3M
2022-03-17 187.84 196.60 187.84 196.37 0.7M
2022-03-16 185.87 193.98 185.76 191.25 0.9M
2022-03-15 175.36 182.70 172.78 181.95 0.8M
2022-03-14 184.87 186.17 175.26 176.29 1.0M
2022-03-11 188.77 191.45 184.64 184.76 0.8M
2022-03-10 184.62 189.31 183.51 188.37 0.8M
2022-03-09 188.54 189.93 182.23 187.13 1.3M
2022-03-08 171.53 184.62 170.01 180.74 1.5M
2022-03-07 180.58 181.81 171.14 172.09 1.1M
2022-03-04 182.99 184.76 174.72 179.07 1.3M
2022-03-03 193.50 194.83 184.51 186.33 1.1M
2022-03-02 189.15 192.11 183.77 191.12 0.8M
2022-03-01 194.48 196.94 184.24 186.44 1.0M
2022-02-28 192.60 200.88 190.53 195.89 1.6M
2022-02-25 184.40 192.00 180.18 191.95 1.1M
2022-02-24 172.26 184.96 169.93 184.20 2.0M
2022-02-23 193.00 196.12 180.82 182.00 1.6M
2022-02-22 189.10 199.63 188.60 191.85 1.6M
2022-02-18 200.02 201.41 187.01 190.76 3.1M
2022-02-17 218.49 221.00 194.83 197.02 6.2M
2022-02-16 241.01 247.98 236.20 246.00 1.4M
2022-02-15 232.12 242.87 232.12 241.39 1.0M
2022-02-14 230.18 233.88 224.91 227.68 0.9M
2022-02-11 233.47 239.09 228.61 230.89 1.0M
2022-02-10 233.45 244.31 232.15 236.04 0.8M
2022-02-09 231.08 237.82 231.08 236.43 1.0M
2022-02-08 218.93 227.41 218.29 226.69 1.1M
2022-02-07 217.46 223.88 217.22 219.78 0.8M
2022-02-04 214.50 219.00 213.45 216.02 0.7M
2022-02-03 218.00 220.99 214.58 215.06 0.7M
2022-02-02 225.91 226.96 220.97 221.49 0.8M
2022-02-01 227.56 229.41 219.85 225.20 0.9M
2022-01-31 207.00 220.96 207.00 220.74 1.1M
2022-01-28 204.83 206.45 197.00 206.23 0.8M
2022-01-27 212.83 214.89 203.22 205.43 0.9M
2022-01-26 211.55 214.65 202.56 205.62 1.1M
2022-01-25 208.11 210.84 204.14 206.01 1.2M
2022-01-24 205.96 212.78 197.14 211.92 2.0M
2022-01-21 214.04 219.49 207.74 212.75 1.3M
2022-01-20 220.69 227.27 214.80 217.15 1.2M
2022-01-19 227.82 229.19 219.58 219.69 0.7M
2022-01-18 230.97 232.27 224.32 226.30 0.8M
2022-01-14 232.00 235.88 228.93 233.67 0.6M
2022-01-13 242.96 246.79 234.52 235.23 0.6M
2022-01-12 245.00 248.00 239.57 241.07 1.1M
2022-01-11 227.66 240.90 227.15 240.17 1.0M
2022-01-10 231.00 233.00 220.08 226.97 1.1M
2022-01-07 234.01 238.87 231.73 236.02 0.8M
2022-01-06 234.00 235.67 227.17 233.38 1.0M
2022-01-05 240.00 247.43 235.38 235.64 1.1M
2022-01-04 239.02 247.95 238.47 242.58 1.1M
2022-01-03 236.73 239.05 229.40 236.67 1.1M