Dati storici Albemarle - ALB

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	111,68	118,07	108,30	113,70	1.938.355	5,20	4,66%
1 Mese	132,35	133,72	108,30	121,87	2.465.932	-15,47	-11,69%
3 Mesi	114,34	143,19	106,69	120,65	3.474.482	2,54	2,22%
6 Mesi	136,39	153,5399	106,69	124,37	3.288.928	-19,51	-14,30%
1 Anno	177,53	247,44	106,69	150,49	2.664.544	-60,65	-34,16%
3 Anni	162,75	334,5499	106,69	191,07	1.785.359	-45,87	-28,18%
5 Anni	74,70	334,5499	48,8901	155,13	1.682.312	42,18	56,47%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	116,88	1,90	1,65%	116,23	118,07	114,83	1.721.996
26 Apr 2024	114,98	-0,29	-0,25%	113,2961	115,53	111,05	1.379.837
25 Apr 2024	115,27	1,06	0,93%	114,83	115,73	112,18	2.234.108
24 Apr 2024	114,21	1,92	1,71%	111,65	115,93	110,2814	1.779.870
23 Apr 2024	112,29	0,14	0,12%	112,05	113,78	108,30	2.281.712
20 Apr 2024	112,15	0,35	0,31%	111,68	114,75	111,27	1.975.804
19 Apr 2024	111,80	-2,59	-2,26%	114,94	114,94	110,51	2.207.754
18 Apr 2024	114,39	0,28	0,25%	115,45	117,91	114,33	2.080.498
17 Apr 2024	114,11	-6,39	-5,30%	116,31	119,05	113,89	3.209.383
16 Apr 2024	120,50	-2,08	-1,70%	123,45	124,74	119,90	1.942.875
13 Apr 2024	122,58	-7,73	-5,93%	129,44	130,86	122,11	2.803.483
12 Apr 2024	130,31	2,66	2,08%	129,29	130,83	125,10	3.167.718
11 Apr 2024	127,65	-1,51	-1,17%	130,44	131,44	125,41	3.387.512
10 Apr 2024	129,16	-2,53	-1,92%	132,11	133,72	127,38	3.003.418
09 Apr 2024	131,69	8,24	6,67%	125,19	133,09	124,5114	3.559.057
06 Apr 2024	123,45	2,33	1,92%	120,24	123,74	120,11	1.812.089
05 Apr 2024	121,12	-7,75	-6,01%	130,41	131,01	120,92	3.031.298
04 Apr 2024	128,87	2,39	1,89%	127,29	129,99	125,40	1.945.592
03 Apr 2024	126,48	-2,70	-2,09%	127,57	127,78	125,51	2.171.285
02 Apr 2024	129,18	-2,56	-1,94%	132,35	132,80	126,88	2.087.254
28 Mar 2024	131,74	2,94	2,28%	128,98	132,42	127,27	4.041.915
27 Mar 2024	128,80	9,79	8,23%	119,65	129,02	119,64	4.721.887