XNYS
Datos históricos de Albemarle Corporation
Albemarle Corporation · ALB
$101.35
▲ +0.08 (+0.08%)
Última operación · 10/10/2026, 17:18:14 UTC
- Variación en el periodo
- +12.7%
- Máximo
- US$221.00
- 7 de mayo de 2026
- Mínimo
- US$88.01
- 4 de noviembre de 2025
- Volumen medio diario
- 2.68 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 103.00 | 103.35 | 100.68 | 101.27 | −0.81% | 2.51 M |
| 8 oct 2026 | 102.41 | 102.69 | 100.51 | 102.10 | −0.63% | 3.9 M |
| 7 oct 2026 | 105.22 | 105.58 | 102.68 | 102.75 | −3.39% | 1.93 M |
| 6 oct 2026 | 105.41 | 107.59 | 104.98 | 106.35 | +1.90% | 1.5 M |
| 5 oct 2026 | 105.19 | 105.67 | 103.59 | 104.37 | −0.21% | 2.03 M |
| 2 oct 2026 | 105.35 | 106.29 | 103.19 | 104.59 | −0.42% | 2 M |
| 1 oct 2026 | 104.10 | 105.98 | 102.37 | 105.03 | −0.71% | 1.95 M |
| 30 sep 2026 | 107.60 | 107.79 | 105.62 | 105.78 | −1.71% | 1.7 M |
| 29 sep 2026 | 107.93 | 108.00 | 106.05 | 107.62 | +0.21% | 1.78 M |
| 28 sep 2026 | 107.50 | 108.70 | 104.66 | 107.39 | −2.13% | 2.66 M |
| 25 sep 2026 | 108.79 | 112.07 | 108.30 | 109.73 | +1.37% | 1.99 M |
| 24 sep 2026 | 110.00 | 110.50 | 108.21 | 108.25 | −4.60% | 2.5 M |
| 23 sep 2026 | 114.17 | 115.08 | 112.31 | 113.47 | −2.85% | 2.2 M |
| 22 sep 2026 | 113.62 | 117.59 | 112.80 | 116.80 | +3.44% | 4.1 M |
| 21 sep 2026 | 113.50 | 114.49 | 111.57 | 112.92 | +1.81% | 1.91 M |
| 18 sep 2026 | 115.10 | 115.13 | 110.42 | 110.91 | −3.60% | 4.97 M |
| 17 sep 2026 | 112.50 | 116.30 | 112.50 | 115.05 | +5.10% | 2.16 M |
| 16 sep 2026 | 114.00 | 114.63 | 107.90 | 109.47 | −3.51% | 2.75 M |
| 15 sep 2026 | 115.28 | 115.75 | 112.50 | 113.45 | −1.37% | 2.34 M |
| 14 sep 2026 | 116.06 | 117.00 | 114.27 | 115.03 | −2.12% | 2.1 M |
| 11 sep 2026 | 121.00 | 121.56 | 117.24 | 117.52 | −3.76% | 2.39 M |
| 10 sep 2026 | 123.54 | 125.57 | 122.00 | 122.11 | −3.02% | 2.01 M |
| 9 sep 2026 | 130.48 | 131.30 | 123.94 | 125.91 | −2.82% | 2.59 M |
| 8 sep 2026 | 126.06 | 131.31 | 125.43 | 129.57 | +2.61% | 4.96 M |
| 4 sep 2026 | 126.90 | 129.25 | 122.45 | 126.28 | −4.45% | 3.24 M |
| 3 sep 2026 | 135.99 | 138.05 | 131.93 | 132.16 | −4.06% | 2.87 M |
| 2 sep 2026 | 133.94 | 138.05 | 132.93 | 137.75 | +1.63% | 2.4 M |
| 1 sep 2026 | 132.00 | 138.08 | 131.41 | 135.54 | +0.42% | 1.55 M |
| 31 ago 2026 | 137.58 | 138.02 | 133.54 | 134.97 | −1.74% | 1.98 M |
| 28 ago 2026 | 138.75 | 141.22 | 135.73 | 137.36 | +1.17% | 1.45 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.