Premium
Albemarle Corp (0HC7)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 104.07 | 104.07 | 104.07 | 4430 | 104.07 | DE |
| 4 | 0 | 0 | 104.07 | 104.07 | 104.07 | 4307 | 104.07 | DE |
| 12 | 0 | 0 | 104.07 | 104.07 | 104.07 | 3458 | 104.07 | DE |
| 26 | 0 | 0 | 104.07 | 104.07 | 104.07 | 5581 | 104.07 | DE |
| 52 | 0 | 0 | 104.07 | 104.07 | 104.07 | 5086 | 104.07 | DE |
| 156 | 0 | 0 | 104.07 | 104.07 | 104.07 | 4130 | 104.07 | DE |
| 260 | 0 | 0 | 104.07 | 104.07 | 104.07 | 3167 | 104.07 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 3060 |
| 1739467800 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 5124 |
| 1739381400 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 8878 |
| 1739295000 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 1981 |
| 1739208600 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 2233 |
| 1738949400 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 3933 |
| 1738863000 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 17625 |
| 1738776600 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 4194 |
| 1738690200 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 5539 |
| 1738603800 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 2376 |
| 1738344600 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 5345 |
| 1738258200 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 1414 |
| 1738171800 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 1500 |
| 1738085400 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 2832 |
| 1737999000 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 1428 |
| 1737739800 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 1244 |
| 1737653400 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 1054 |
| 1737567000 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 11387 |
| 1737480600 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 2165 |
| 1737394200 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 0 |
| 1737135000 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 5885 |
| 1737048600 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 3111 |
| 1736962200 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 2931 |
| 1736875800 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 7494 |
| 1736789400 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 2597 |
| 1736530200 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 1117 |
| 1736443800 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 0 |
| 1736357400 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 1073 |
| 1736271000 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 2749 |
| 1736184600 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 3906 |
| 1735925400 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 2692 |
| 1735839000 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 3664 |
| 1735666200 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 5288 |
| 1735579800 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 3218 |
| 1735320600 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 1905 |
| 1735061400 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 4488 |
| 1734975000 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 2632 |
| 1734715800 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 2800 |
| 1734629400 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 10630 |
| 1734543000 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 2675 |
| 1734456600 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 3612 |
| 1734370200 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 1542 |
| 1734111000 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 2535 |
| 1734024600 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 1736 |
| 1733938200 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 2531 |
| 1733851800 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 2732 |
| 1733765400 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 5139 |
| 1733506200 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 3904 |
| 1733419800 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 1834 |
| 1733333400 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 2903 |
| 1733247000 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 2997 |
| 1733160600 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 1426 |
| 1732901400 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 516 |
| 1732815000 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 0 |
| 1732728600 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 3674 |
| 1732642200 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 1853 |
| 1732555800 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 5712 |
| 1732296600 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 1355 |
| 1732210200 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 2257 |
| 1732123800 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 2339 |
| 1732037400 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 13424 |
| 1731951000 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 712 |
| 1731691800 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 6444 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
