Albertsons (ACI)

ACI
🏛️ Estados Unidos →
17.35
Última Actualización: 2025-10-02
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 20.89 21.02 20.59 20.74 3.1M
2022-12-29 21.01 21.15 20.96 20.98 1.4M
2022-12-28 21.15 21.21 20.93 21.03 1.8M
2022-12-27 21.04 21.17 21.01 21.11 0.9M
2022-12-23 20.95 21.18 20.86 21.13 1.4M
2022-12-22 20.95 21.00 20.80 20.98 1.4M
2022-12-21 20.78 20.98 20.71 20.98 1.8M
2022-12-20 20.53 20.96 20.50 20.67 2.2M
2022-12-19 20.70 20.84 20.43 20.59 2.1M
2022-12-16 20.69 20.71 20.46 20.66 3.5M
2022-12-15 20.87 20.93 20.57 20.66 2.6M
2022-12-14 21.03 21.10 20.80 20.82 2.0M
2022-12-13 20.98 21.14 20.87 21.03 1.8M
2022-12-12 21.35 21.35 20.79 20.94 3.0M
2022-12-09 21.45 21.58 21.34 21.38 1.3M
2022-12-08 21.42 21.63 20.49 21.57 3.3M
2022-12-07 21.14 21.46 21.10 21.45 2.0M
2022-12-06 21.06 21.16 20.86 21.07 2.3M
2022-12-05 20.88 21.06 20.83 20.96 2.1M
2022-12-02 20.67 21.03 20.61 20.98 1.4M
2022-12-01 21.01 21.05 20.73 20.75 2.1M
2022-11-30 20.91 21.01 20.83 20.95 2.1M
2022-11-29 20.89 20.96 20.68 20.96 2.3M
2022-11-28 20.65 20.78 20.57 20.76 3.2M
2022-11-25 20.51 20.69 20.50 20.67 0.9M
2022-11-23 20.55 20.68 20.42 20.44 1.9M
2022-11-22 20.49 20.72 20.49 20.55 2.7M
2022-11-21 20.57 20.80 20.43 20.44 2.6M
2022-11-18 20.73 20.84 20.30 20.52 6.2M
2022-11-17 20.70 20.94 20.46 20.61 2.5M
2022-11-16 20.67 21.01 20.62 20.88 3.4M
2022-11-15 20.96 21.07 20.58 20.73 4.2M
2022-11-14 20.59 20.90 20.36 20.59 2.5M
2022-11-11 20.57 20.70 20.47 20.50 3.0M
2022-11-10 20.59 20.65 20.39 20.52 4.9M
2022-11-09 20.68 20.79 20.33 20.33 2.8M
2022-11-08 20.75 20.85 20.35 20.59 5.0M
2022-11-07 21.51 21.56 20.64 20.85 4.2M
2022-11-04 21.44 21.70 21.06 21.26 4.9M
2022-11-03 20.50 21.05 20.48 20.92 8.9M
2022-11-02 20.38 20.80 20.32 20.45 4.1M
2022-11-01 20.60 20.69 20.30 20.32 3.5M
2022-10-31 20.38 20.65 20.38 20.51 4.7M
2022-10-28 20.33 20.66 20.30 20.38 4.5M
2022-10-27 20.49 20.55 20.16 20.36 4.8M
2022-10-26 20.70 20.94 20.05 20.43 7.4M
2022-10-25 20.78 21.00 20.69 20.70 5.9M
2022-10-24 21.15 21.20 20.70 20.79 6.6M
2022-10-21 20.65 21.10 20.57 21.08 14.6M
2022-10-20 27.25 27.61 27.12 27.50 11.7M
2022-10-19 26.74 27.27 26.60 27.20 12.4M
2022-10-18 26.80 26.86 26.36 26.74 14.5M
2022-10-17 26.57 26.64 26.06 26.43 13.2M
2022-10-14 27.03 27.25 26.12 26.21 40.6M
2022-10-13 25.54 29.19 25.32 28.63 29.0M
2022-10-12 25.95 26.25 25.67 25.67 2.5M
2022-10-11 25.28 26.09 25.28 25.92 3.0M
2022-10-10 24.69 25.38 24.65 25.25 2.2M
2022-10-07 25.25 25.42 24.36 24.43 2.4M
2022-10-06 25.30 25.64 25.24 25.26 2.7M
2022-10-05 25.50 26.01 25.35 25.49 3.4M
2022-10-04 26.00 26.21 25.62 25.72 3.3M
2022-10-03 25.00 25.77 24.82 25.66 2.4M
2022-09-30 25.38 25.42 24.73 24.86 2.7M
2022-09-29 25.40 25.58 25.05 25.29 2.7M
2022-09-28 24.78 25.65 24.60 25.59 3.1M
2022-09-27 25.16 25.28 24.34 24.66 3.0M
2022-09-26 24.83 25.14 24.49 25.02 3.3M
2022-09-23 25.83 26.00 24.75 24.83 4.6M
2022-09-22 26.26 26.47 26.02 26.21 2.7M
2022-09-21 26.69 26.94 26.33 26.35 1.8M
2022-09-20 27.17 27.28 26.50 26.64 3.4M
2022-09-19 27.11 27.62 27.04 27.43 3.1M
2022-09-16 27.55 27.90 27.32 27.37 8.6M
2022-09-15 28.46 28.61 27.46 27.59 5.4M
2022-09-14 28.81 29.11 28.57 28.62 4.4M
2022-09-13 29.24 29.83 28.40 28.67 2.9M
2022-09-12 29.70 29.93 29.25 29.41 2.4M
2022-09-09 29.10 30.17 29.07 29.71 5.9M
2022-09-08 28.99 29.48 28.60 28.90 3.8M
2022-09-07 28.00 29.34 28.00 29.21 5.4M
2022-09-06 27.89 28.38 27.69 27.97 4.2M
2022-09-02 27.99 28.19 27.46 27.63 1.8M
2022-09-01 27.40 27.66 27.27 27.64 1.6M
2022-08-31 27.41 27.82 27.12 27.51 2.3M
2022-08-30 28.24 28.35 27.38 27.40 1.4M
2022-08-29 27.86 28.43 27.60 28.13 1.6M
2022-08-26 28.50 28.59 27.75 28.01 1.4M
2022-08-25 28.36 28.50 28.01 28.45 1.4M
2022-08-24 28.33 28.43 28.12 28.34 1.4M
2022-08-23 28.53 28.68 28.07 28.29 1.2M
2022-08-22 28.74 28.82 28.32 28.55 1.7M
2022-08-19 28.70 28.80 28.40 28.77 1.8M
2022-08-18 28.46 28.81 28.26 28.71 1.9M
2022-08-17 28.57 28.81 28.31 28.47 1.8M
2022-08-16 28.23 28.92 28.16 28.69 2.3M
2022-08-15 27.89 28.47 27.80 28.25 1.8M
2022-08-12 28.80 28.82 27.46 28.07 4.4M
2022-08-11 28.97 29.25 28.69 28.91 2.7M
2022-08-10 28.58 29.01 28.25 28.77 3.9M
2022-08-09 27.99 29.35 27.95 28.66 7.6M
2022-08-08 27.05 28.00 27.05 27.80 4.1M
2022-08-05 26.70 27.06 26.48 27.05 2.8M
2022-08-04 26.80 27.00 26.48 26.80 2.5M
2022-08-03 27.00 27.20 26.55 26.79 2.2M
2022-08-02 26.97 27.00 26.41 26.92 2.7M
2022-08-01 26.85 27.00 26.72 26.85 2.1M
2022-07-29 26.76 26.98 26.62 26.85 2.1M
2022-07-28 26.68 26.90 26.32 26.85 3.5M
2022-07-27 26.50 26.75 26.01 26.62 3.1M
2022-07-26 26.65 26.98 25.89 26.52 5.8M
2022-07-25 26.51 26.77 26.17 26.43 4.1M
2022-07-22 26.35 26.62 26.29 26.50 2.7M
2022-07-21 27.00 27.00 26.14 26.35 2.6M
2022-07-20 26.50 26.92 26.44 26.86 2.9M
2022-07-19 26.58 26.70 26.37 26.50 3.1M
2022-07-18 26.47 26.56 26.25 26.32 3.2M
2022-07-15 26.50 26.64 25.99 26.07 2.1M
2022-07-14 26.19 26.67 26.00 26.42 2.2M
2022-07-13 26.32 26.76 26.25 26.53 2.7M
2022-07-12 26.50 26.84 26.41 26.50 2.3M
2022-07-11 26.87 27.03 26.57 26.61 2.3M
2022-07-08 27.25 27.25 26.82 26.93 3.2M
2022-07-07 27.11 27.22 26.78 27.21 4.8M
2022-07-06 26.78 27.02 26.36 26.86 4.7M
2022-07-05 27.73 27.73 26.41 26.86 6.5M
2022-07-01 26.81 27.57 26.78 27.56 4.6M
2022-06-30 26.50 26.98 26.01 26.72 9.1M
2022-06-29 28.53 28.84 27.71 28.15 2.6M
2022-06-28 29.51 29.78 28.34 28.41 2.4M
2022-06-27 29.37 29.84 29.21 29.52 2.1M
2022-06-24 29.12 29.62 28.81 29.36 2.5M
2022-06-23 29.21 29.96 28.81 29.13 3.9M
2022-06-22 28.66 29.03 28.23 28.39 2.1M
2022-06-21 27.38 29.01 27.38 28.97 1.9M
2022-06-17 28.14 28.34 26.91 27.37 6.2M
2022-06-16 27.84 28.71 27.75 28.08 2.2M
2022-06-15 28.48 28.94 28.35 28.69 1.6M
2022-06-14 29.16 29.24 28.12 28.31 2.5M
2022-06-13 29.55 29.72 28.68 28.77 1.8M
2022-06-10 29.16 30.06 29.10 29.96 2.2M
2022-06-09 29.48 29.92 29.25 29.47 2.7M
2022-06-08 30.19 30.19 29.19 29.25 1.8M
2022-06-07 30.00 30.55 29.94 30.31 1.4M
2022-06-06 31.29 31.29 30.16 30.30 1.5M
2022-06-03 30.90 31.26 30.69 30.94 1.8M
2022-06-02 30.74 31.07 30.23 30.96 1.8M
2022-06-01 30.82 30.82 30.24 30.51 1.6M
2022-05-31 30.31 30.89 30.04 30.55 1.2M
2022-05-27 30.38 30.72 30.17 30.61 1.6M
2022-05-26 30.00 30.68 29.72 30.25 2.2M
2022-05-25 28.98 29.94 28.77 29.68 2.8M
2022-05-24 27.74 29.61 27.40 29.29 8.3M
2022-05-23 27.72 28.66 27.45 28.27 2.1M
2022-05-20 27.10 27.54 26.83 27.51 2.1M
2022-05-19 26.76 27.48 26.51 27.09 4.6M
2022-05-18 27.88 28.11 26.97 27.10 4.0M
2022-05-17 29.50 29.83 28.95 29.24 2.9M
2022-05-16 30.43 30.55 29.74 29.89 1.9M
2022-05-13 30.23 30.23 29.58 29.96 1.6M
2022-05-12 29.77 30.60 29.58 29.97 1.7M
2022-05-11 30.30 30.80 29.75 29.85 2.0M
2022-05-10 30.10 30.65 29.66 30.30 2.3M
2022-05-09 29.75 30.29 29.69 30.13 2.3M
2022-05-06 29.88 30.59 29.67 30.11 1.8M
2022-05-05 31.80 31.80 30.00 30.12 3.1M
2022-05-04 31.30 31.91 30.95 31.81 1.8M
2022-05-03 31.23 31.73 30.93 31.26 1.5M
2022-05-02 31.45 31.92 30.59 31.00 2.9M
2022-04-29 32.00 32.22 31.16 31.28 2.8M
2022-04-28 31.29 32.23 30.95 32.13 2.7M
2022-04-27 31.31 31.90 30.60 31.36 2.5M
2022-04-26 32.43 32.43 31.26 31.42 2.7M
2022-04-25 31.84 32.68 31.68 32.43 3.3M
2022-04-22 32.69 32.85 32.06 32.23 4.8M
2022-04-21 33.28 34.00 32.92 33.88 1.6M
2022-04-20 33.36 33.74 32.92 33.29 2.5M
2022-04-19 33.15 33.21 32.53 33.11 1.8M
2022-04-18 32.48 33.24 32.46 33.01 2.0M
2022-04-14 33.13 33.29 32.21 32.41 3.1M
2022-04-13 32.25 33.48 31.90 33.18 4.4M
2022-04-12 33.27 34.10 31.79 31.97 6.0M
2022-04-11 35.50 35.54 34.46 34.78 5.4M
2022-04-08 35.48 36.00 34.98 35.28 5.6M
2022-04-07 34.46 35.47 34.00 34.77 3.1M
2022-04-06 33.81 34.74 33.59 34.09 1.6M
2022-04-05 33.94 34.50 33.68 33.87 1.5M
2022-04-04 34.20 34.26 33.57 33.87 1.3M
2022-04-01 33.50 33.98 33.22 33.93 1.7M
2022-03-31 33.54 33.86 33.07 33.25 1.8M
2022-03-30 33.45 33.62 32.55 33.51 2.5M
2022-03-29 33.62 33.71 32.91 33.46 2.2M
2022-03-28 32.96 33.38 32.85 33.37 2.5M
2022-03-25 33.46 33.47 32.00 32.88 6.9M
2022-03-24 36.05 36.25 35.51 35.70 1.2M
2022-03-23 35.44 36.21 35.44 35.77 1.4M
2022-03-22 36.30 36.50 35.37 35.69 2.9M
2022-03-21 35.41 37.16 35.41 36.14 2.5M
2022-03-18 36.22 36.48 35.05 35.17 4.5M
2022-03-17 35.10 36.55 34.81 36.00 3.1M
2022-03-16 35.54 36.49 34.78 35.30 2.8M
2022-03-15 34.91 35.60 34.63 35.58 1.4M
2022-03-14 34.20 35.95 33.86 35.27 1.5M
2022-03-11 34.43 35.50 34.29 34.41 1.5M
2022-03-10 34.68 34.98 33.84 34.58 1.6M
2022-03-09 35.27 35.97 34.64 34.68 1.3M
2022-03-08 35.38 36.73 34.76 35.34 2.9M
2022-03-07 36.72 37.99 35.34 35.63 3.3M
2022-03-04 34.63 37.37 34.01 36.16 4.8M
2022-03-03 32.25 35.78 32.25 35.70 3.8M
2022-03-02 31.23 32.01 31.04 31.99 2.0M
2022-03-01 30.37 32.06 30.00 31.40 6.5M
2022-02-28 29.47 29.78 28.96 29.15 1.4M
2022-02-25 29.26 29.98 29.13 29.72 1.6M
2022-02-24 27.66 29.18 27.51 29.00 1.8M
2022-02-23 28.47 28.78 28.23 28.40 1.2M
2022-02-22 28.88 29.18 28.05 28.29 1.6M
2022-02-18 28.80 29.52 28.67 29.01 0.9M
2022-02-17 28.78 29.19 28.60 28.75 1.1M
2022-02-16 29.18 29.35 28.47 28.78 1.0M
2022-02-15 29.20 29.70 28.90 29.29 1.5M
2022-02-14 28.46 28.90 28.06 28.79 1.4M
2022-02-11 28.83 29.15 28.19 28.43 1.2M
2022-02-10 28.93 29.17 28.34 28.56 1.4M
2022-02-09 29.15 29.34 28.90 28.97 0.9M
2022-02-08 28.38 29.15 28.17 28.92 0.8M
2022-02-07 28.19 28.59 28.02 28.24 1.3M
2022-02-04 28.23 28.30 27.67 28.10 1.0M
2022-02-03 28.19 28.78 28.04 28.47 0.8M
2022-02-02 28.02 28.70 27.98 28.43 1.1M
2022-02-01 28.00 28.45 27.49 28.16 1.5M
2022-01-31 26.90 28.15 26.76 28.15 1.9M
2022-01-28 27.08 27.26 26.27 26.85 1.4M
2022-01-27 27.18 27.91 27.10 27.46 1.6M
2022-01-26 27.49 27.73 26.64 26.82 2.0M
2022-01-25 27.98 28.38 26.80 27.08 2.5M
2022-01-24 27.87 28.58 27.65 28.46 2.7M
2022-01-21 28.29 28.47 27.82 28.28 2.0M
2022-01-20 29.40 29.52 28.12 28.20 2.1M
2022-01-19 30.78 31.13 28.95 29.37 2.1M
2022-01-18 30.55 30.92 30.22 30.47 1.6M
2022-01-14 30.81 31.87 30.51 30.94 3.5M
2022-01-13 30.00 31.26 30.00 30.98 3.0M
2022-01-12 28.79 29.94 28.55 29.63 3.1M
2022-01-11 31.58 31.75 28.40 28.79 9.3M
2022-01-10 31.72 32.20 30.65 31.90 4.6M
2022-01-07 31.50 32.32 31.20 31.21 2.1M
2022-01-06 30.39 31.48 29.73 31.21 3.0M
2022-01-05 29.71 30.92 29.65 29.95 2.7M
2022-01-04 29.54 29.82 29.19 29.65 2.1M
2022-01-03 30.19 30.42 29.27 29.34 1.5M