גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אלבמארל > גרפים

עדכון אחרון 19:54

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אלבמארל

Albemarle

מניה ALB ניו-יורק USD

שער

95.93

שינוי

-0.28%

שינוי ב USD

-0.27

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15:30					0.00
15:40	95.52	95.52	95.52	95.52	0.00
15:50	95.675	95.675	95.675	95.675	44,659.00
16:00	96.26	96.26	96.26	96.26	27,130.00
16:10	96.48	96.48	96.48	96.48	35,257.00
16:20	96.495	96.495	96.495	96.495	69,518.00
16:30	96.98	96.98	96.98	96.98	49,780.00
16:40	96.495	96.495	96.495	96.495	14,051.00
16:50	96.165	96.165	96.165	96.165	9,619.00
17:00	96.01	96.01	96.01	96.01	39,044.00
17:10	96.05	96.05	96.05	96.05	17,587.00
17:20	96.34	96.34	96.34	96.34	15,996.00
17:30	96.175	96.175	96.175	96.175	12,947.00
17:40	96.19	96.19	96.19	96.19	13,669.00
17:50	95.83	95.83	95.83	95.83	17,044.00
18:00	96.045	96.045	96.045	96.045	19,114.00
18:10	96.115	96.115	96.115	96.115	20,922.00
18:20	96.72	96.72	96.72	96.72	12,572.00
18:30	96.76	96.76	96.76	96.76	11,661.00
18:40	96.655	96.655	96.655	96.655	16,463.00
18:50	96.7	96.7	96.7	96.7	10,332.00
19:00	96.48	96.48	96.48	96.48	13,839.00
19:10	96.64	96.64	96.64	96.64	19,148.00
19:20	96.22	96.22	96.22	96.22	10,352.00
19:30	96.19	96.19	96.19	96.19	5,412.00
19:40	96.1	96.1	96.1	96.1	7,052.00
19:50	95.44	95.44	95.44	95.44	17,074.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.10.2025 17:00	104.07	102.81	103.07	103.19	3,109,111.00
24.10.2025 17:30	103.7	102.775	103.01	103.7	3,511,197.00
24.10.2025 18:00	104.99	103.7107	103.9	104.99	5,540,348.00
24.10.2025 18:30	105.78	104.4	104.96	105.78	8,788,457.00
24.10.2025 19:00	106.79	105.63	105.75	105.63	10,567,584.00
24.10.2025 19:30	106.5	104.85	105.42	106.5	12,227,188.00
24.10.2025 20:00	106.81	106.31	106.6	106.43	12,655,985.00
24.10.2025 20:30	106.655	106.08	106.51	106.635	13,255,598.00
24.10.2025 21:00	106.78	106.4825	106.6517	106.53	15,735,864.00
24.10.2025 21:30	106.91	106.245	106.62	106.4497	15,824,572.00
24.10.2025 22:00	106.75	106.4859	106.5	106.55	12,586,054.00
24.10.2025 22:30	106.555	105.635	106.555	105.725	13,131,779.00
27.10.2025 15:30	105.41	102.2855	104.225	102.97	510,369.00
27.10.2025 16:00	104.2	103.01	103.01	103.16	862,556.00
27.10.2025 16:30	103.215	100.435	103.215	100.435	956,232.00
27.10.2025 17:00	101.215	99.94	100.475	100.68	2,121,092.00
27.10.2025 17:30	100.72	100.1239	100.72	100.28	2,499,570.00
27.10.2025 18:00	100.335	98.975	100.335	99.39	2,388,579.00
27.10.2025 18:30	99.37	98.1	99.34	98.29	2,660,155.00
27.10.2025 19:00	98.315	97.7	98.23	97.79	3,760,352.00
27.10.2025 19:30	98.53	97.82	97.92	97.84	4,884,334.00
27.10.2025 20:00	97.8396	96.735	97.8396	96.735	5,145,978.00
27.10.2025 20:30	97.155	96.525	96.74	96.64	6,383,011.00
27.10.2025 21:00	96.9	95.875	96.57	96.09	7,951,968.00
27.10.2025 21:30	96.505	95.7	96.0445	96.21	7,702,451.00
28.10.2025 15:30	96.805	94.9021	96.63	96.18	274,752.00
28.10.2025 16:00	97.075	95.91	96.1241	96.7096	572,625.00
28.10.2025 16:30	96.72	96.01	96.72	96.01	692,813.00
28.10.2025 17:00	96.34	96.02	96.045	96.28	848,139.00
28.10.2025 17:30	96.3	95.78	96.3	95.79	1,283,789.00
28.10.2025 18:00	96.96	95.745	95.745	96.595	1,678,454.00
28.10.2025 18:30	96.7587	96.27	96.69	96.351	1,671,459.00
28.10.2025 19:00	96.64	96.14	96.35	96.1534	1,732,809.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.10.2024	99.38	96.62	97.35	96.65	1,408,363.00
30.10.2024	99.00	95.40	96.41	95.52	1,317,588.00
31.10.2024	96.69	94.16	95.52	94.73	2,196,659.00
04.11.2024	102.60	98.82	99.50	100.57	2,337,809.00
05.11.2024	100.44	98.30	100.04	99.78	1,544,802.00
06.11.2024	97.37	93.30	96.00	96.58	3,163,207.00
07.11.2024	103.86	94.39	97.40	99.93	3,375,168.00
11.11.2024	111.59	103.90	104.68	110.49	4,549,947.00
12.11.2024	108.13	102.71	106.59	102.80	2,346,862.00
13.11.2024	111.39	107.40	108.26	108.19	3,818,552.00
14.11.2024	109.16	101.22	108.39	102.10	2,435,614.00
15.11.2024	103.63	99.58	102.00	103.53	2,496,963.00
18.11.2024	104.92	102.23	103.13	104.03	1,698,629.00
19.11.2024	107.75	103.79	107.00	106.45	2,167,702.00
20.11.2024	110.18	105.95	105.95	109.55	2,031,700.00
21.11.2024	110.07	106.47	107.01	108.98	1,595,961.00
22.11.2024	109.48	104.55	106.89	108.38	1,819,281.00
25.11.2024	111.70	108.70	110.18	109.98	2,081,402.00
26.11.2024	109.65	106.37	108.51	106.79	1,968,331.00
27.11.2024	109.73	106.25	107.70	107.98	1,071,543.00
29.11.2024	108.60	106.63	107.01	107.70	748,230.00
02.12.2024	111.46	106.94	107.70	111.30	1,977,956.00
03.12.2024	111.00	108.54	111.00	109.07	1,477,466.00
04.12.2024	109.14	101.11	108.95	102.61	2,507,066.00
05.12.2024	103.32	100.80	102.00	101.10	2,316,106.00
06.12.2024	105.20	101.82	102.00	104.96	1,556,859.00
09.12.2024	113.91	106.08	106.36	109.66	2,658,012.00
10.12.2024	109.17	103.50	108.50	103.98	1,534,347.00
11.12.2024	104.45	101.58	104.45	103.84	1,502,045.00
12.12.2024	104.53	102.20	103.61	103.30	1,136,547.00
13.12.2024	102.01	98.04	102.00	99.38	1,643,309.00
16.12.2024	100.91	97.56	98.59	99.54	1,632,680.00
17.12.2024	100.31	96.42	98.79	97.55	1,756,737.00
18.12.2024	97.61	90.10	97.00	90.54	2,532,414.00
19.12.2024	93.84	88.74	91.50	88.92	2,359,892.00
20.12.2024	90.54	87.52	87.87	88.65	3,682,826.00
23.12.2024	89.86	88.11	89.03	89.20	1,998,970.00
24.12.2024	90.14	87.97	89.44	89.99	595,011.00
26.12.2024	90.43	88.46	89.51	89.15	1,194,348.00
27.12.2024	90.85	87.30	88.64	88.29	1,396,948.00
30.12.2024	87.18	85.14	87.00	86.14	1,727,649.00
31.12.2024	88.19	85.29	86.80	86.08	1,609,208.00
06.01.2025	93.06	89.50	89.99	90.19	2,317,681.00
07.01.2025	91.73	89.00	91.00	89.98	1,653,402.00
08.01.2025	88.81	86.65	88.81	87.38	1,552,848.00
10.01.2025	87.38	84.88	85.70	86.53	1,690,879.00
13.01.2025	91.51	85.74	86.04	91.51	2,821,314.00
14.01.2025	94.70	91.54	92.65	92.63	1,890,565.00
15.01.2025	96.75	94.09	94.66	95.15	2,288,046.00
16.01.2025	94.85	92.88	94.68	94.32	2,018,954.00
17.01.2025	99.07	95.21	95.41	97.49	2,048,650.00
21.01.2025	97.10	93.89	97.10	94.05	1,919,828.00
22.01.2025	93.50	90.21	93.41	90.25	2,425,672.00
23.01.2025	90.90	88.90	90.00	89.80	2,629,799.00
24.01.2025	91.41	88.47	90.84	88.76	2,296,874.00
27.01.2025	88.83	87.17	88.22	88.78	2,778,723.00
28.01.2025	88.36	85.13	88.21	85.90	1,887,781.00
29.01.2025	87.30	85.45	86.33	86.28	1,658,302.00
30.01.2025	87.19	84.90	87.11	85.65	1,927,685.00
31.01.2025	86.03	83.08	85.67	84.19	2,785,186.00
03.02.2025	82.28	79.66	81.51	82.25	1,208,324.00
04.02.2025	83.45	80.67	81.10	82.48	2,443,443.00
05.02.2025	81.75	79.06	80.01	80.43	1,399,919.00
06.02.2025	81.45	78.51	81.00	79.00	2,237,949.00
07.02.2025	79.21	76.70	79.00	77.37	2,626,500.00
10.02.2025	78.25	74.84	77.75	75.14	3,075,116.00
11.02.2025	75.80	72.88	73.41	75.70	3,344,790.00
12.02.2025	77.16	74.58	75.72	76.60	3,390,591.00
13.02.2025	83.03	74.95	79.90	79.66	3,507,931.00
14.02.2025	82.39	79.59	80.16	81.21	2,727,401.00
18.02.2025	84.11	79.36	80.50	83.58	2,653,044.00
19.02.2025	84.00	81.20	82.15	83.67	3,127,669.00
20.02.2025	84.73	81.98	83.30	82.51	1,500,762.00
21.02.2025	84.04	80.77	82.81	81.20	1,535,339.00
24.02.2025	82.25	79.69	80.86	81.03	1,784,383.00
25.02.2025	81.03	76.69	80.90	78.42	3,199,508.00
26.02.2025	79.15	77.01	78.90	77.53	2,747,339.00
27.02.2025	79.53	76.92	77.47	78.97	2,422,878.00
28.02.2025	78.00	75.71	77.37	77.03	2,821,302.00
03.03.2025	78.77	69.81	78.77	69.95	5,045,119.00
04.03.2025	74.17	67.23	69.00	72.16	3,850,836.00
05.03.2025	74.85	72.35	73.14	74.21	3,399,341.00
06.03.2025	76.90	72.73	72.73	76.48	3,770,027.00
07.03.2025	78.38	74.28	74.28	75.51	3,447,286.00
10.03.2025	79.63	75.54	75.60	76.39	2,848,547.00
11.03.2025	77.42	71.88	77.05	72.67	2,582,379.00
12.03.2025	73.83	71.05	72.16	72.81	2,199,275.00
13.03.2025	74.11	71.10	72.63	72.40	1,658,251.00
14.03.2025	75.58	72.40	74.19	75.23	2,761,407.00
17.03.2025	79.75	76.17	76.17	79.34	2,762,451.00
18.03.2025	79.37	77.41	79.00	78.50	1,933,994.00
19.03.2025	80.15	78.30	78.62	79.79	1,880,561.00
20.03.2025	78.52	76.30	77.41	77.03	2,009,494.00
21.03.2025	77.74	75.13	75.76	77.56	4,483,708.00
24.03.2025	79.37	77.22	78.22	77.55	1,744,213.00
25.03.2025	79.93	77.15	77.86	77.67	1,492,379.00
26.03.2025	78.31	74.25	77.68	75.72	1,313,295.00
27.03.2025	75.34	73.12	74.58	74.75	1,885,128.00
28.03.2025	74.96	71.46	74.16	72.19	1,953,977.00
31.03.2025	72.80	69.90	70.51	72.02	1,898,235.00
01.04.2025	72.54	69.95	71.73	71.82	1,758,230.00
02.04.2025	73.64	70.33	70.70	72.25	1,826,246.00
03.04.2025	69.75	66.15	69.23	66.50	3,720,573.00
04.04.2025	64.98	57.53	63.24	58.51	5,604,619.00
07.04.2025	64.30	55.50	56.91	58.10	7,443,820.00
08.04.2025	60.28	49.43	60.12	50.76	7,497,890.00
09.04.2025	62.09	50.24	50.67	60.47	8,818,510.00
10.04.2025	57.50	53.55	57.11	54.71	5,660,071.00
11.04.2025	56.95	52.78	54.55	56.67	3,356,662.00
14.04.2025	59.24	56.07	57.95	57.39	2,743,761.00
15.04.2025	57.64	53.65	56.00	54.01	4,047,021.00
16.04.2025	54.84	51.46	53.05	52.57	4,266,899.00
17.04.2025	53.87	51.92	53.29	52.91	3,116,893.00
21.04.2025	53.21	50.85	52.50	53.02	3,118,411.00
22.04.2025	56.00	53.33	53.71	54.77	2,800,937.00
23.04.2025	59.92	55.37	57.37	55.64	3,697,626.00
24.04.2025	58.46	55.95	55.95	58.17	2,272,530.00
25.04.2025	58.25	56.65	57.39	57.73	3,064,974.00
28.04.2025	60.31	57.43	57.88	58.55	2,698,172.00
29.04.2025	59.96	58.65	58.84	59.46	2,824,169.00
30.04.2025	58.68	56.21	57.00	58.55	6,001,693.00
01.05.2025	63.46	58.38	61.37	59.32	5,228,061.00
02.05.2025	62.06	58.63	60.47	60.30	3,469,533.00
05.05.2025	60.20	57.64	59.59	57.94	2,587,194.00
06.05.2025	58.67	56.77	56.77	57.49	2,453,493.00
07.05.2025	58.00	55.64	58.00	56.06	2,882,437.00
08.05.2025	58.75	56.50	57.01	57.44	3,401,512.00
09.05.2025	58.62	57.07	57.71	57.93	1,741,530.00
12.05.2025	63.64	60.80	62.60	61.57	3,992,087.00
13.05.2025	62.35	60.97	61.58	61.86	3,555,977.00
14.05.2025	62.79	60.46	62.49	61.08	3,090,689.00
15.05.2025	60.35	58.57	60.02	60.32	3,241,987.00
16.05.2025	60.78	57.83	59.91	60.21	3,810,699.00
19.05.2025	59.86	57.36	58.48	59.24	4,073,738.00
20.05.2025	60.49	58.63	59.12	59.32	2,413,062.00
21.05.2025	58.97	56.38	58.55	56.44	2,503,000.00
22.05.2025	58.14	55.48	56.47	57.94	2,893,523.00
23.05.2025	57.90	56.31	56.61	57.61	2,709,560.00
27.05.2025	58.89	56.67	58.38	58.79	3,260,816.00
28.05.2025	59.17	57.34	58.60	58.05	2,427,618.00
29.05.2025	59.03	56.75	58.50	57.49	2,842,652.00
30.05.2025	56.69	54.81	56.65	55.76	11,047,260.00
02.06.2025	56.40	54.28	56.40	55.09	3,553,849.00
03.06.2025	57.22	53.70	55.04	57.01	2,974,789.00
04.06.2025	60.16	57.49	57.77	59.70	4,069,609.00
05.06.2025	62.18	57.83	61.00	58.64	3,629,873.00
06.06.2025	60.77	59.29	60.04	59.83	2,174,072.00
09.06.2025	63.35	60.47	60.61	62.30	3,390,586.00
10.06.2025	64.55	62.72	63.21	64.20	2,993,511.00
11.06.2025	65.75	63.84	65.61	65.08	3,821,085.00
12.06.2025	64.23	62.22	64.02	62.48	3,001,360.00
13.06.2025	62.99	60.28	61.20	60.72	2,499,039.00
16.06.2025	62.23	60.70	62.00	60.96	2,328,521.00
17.06.2025	60.68	58.80	60.65	59.69	2,558,208.00
18.06.2025	60.52	59.04	59.15	59.40	2,870,702.00
20.06.2025	59.83	56.65	59.49	56.66	5,535,505.00
23.06.2025	57.97	55.90	56.65	57.82	3,786,926.00
24.06.2025	61.23	58.60	58.65	60.18	3,122,394.00
25.06.2025	61.15	58.85	60.16	60.38	2,721,408.00
26.06.2025	65.12	62.09	62.37	63.75	4,047,383.00
27.06.2025	66.67	64.04	65.28	64.95	4,134,522.00
30.06.2025	64.81	62.05	64.81	62.67	3,075,741.00
01.07.2025	64.02	60.64	62.25	62.90	3,241,311.00
02.07.2025	68.93	64.41	65.52	67.99	4,456,813.00
03.07.2025	69.49	66.84	68.61	67.21	2,322,219.00
07.07.2025	67.28	64.24	66.55	65.50	2,953,995.00
08.07.2025	72.17	65.95	66.03	70.22	7,273,007.00
09.07.2025	71.21	68.61	70.28	70.79	4,018,723.00
10.07.2025	76.28	71.50	71.75	74.27	5,715,989.00
11.07.2025	71.93	70.22	70.30	70.98	4,056,223.00
14.07.2025	73.48	70.23	70.79	71.87	2,710,064.00
15.07.2025	72.88	69.89	72.77	70.02	3,702,812.00
16.07.2025	71.00	69.08	70.14	70.41	2,872,672.00
17.07.2025	76.66	72.24	72.45	75.74	7,854,238.00
18.07.2025	79.62	76.15	77.31	77.07	6,219,744.00
21.07.2025	81.10	76.82	79.85	77.15	3,688,642.00
22.07.2025	83.57	78.50	78.70	83.24	6,243,461.00
23.07.2025	82.18	77.94	81.40	78.79	5,126,606.00
24.07.2025	86.19	81.78	82.50	84.18	7,759,576.00
25.07.2025	84.82	82.00	84.67	83.74	5,372,485.00
28.07.2025	80.88	74.18	79.00	74.77	10,156,090.00
29.07.2025	74.44	71.00	73.81	71.60	6,538,684.00
30.07.2025	71.84	68.44	71.76	68.89	4,864,186.00
31.07.2025	70.08	65.29	70.04	67.85	8,465,641.00
01.08.2025	68.57	64.95	66.81	67.90	4,275,784.00
04.08.2025	69.31	67.90	68.23	68.56	3,259,221.00
05.08.2025	69.45	66.67	69.31	68.25	2,204,782.00
06.08.2025	69.15	66.89	68.77	67.30	2,101,999.00
07.08.2025	73.84	69.81	69.86	70.06	5,429,389.00
08.08.2025	76.89	71.48	72.20	75.48	7,608,835.00
11.08.2025	87.45	79.92	84.76	80.76	12,430,930.00
12.08.2025	80.59	75.44	78.24	77.98	5,410,934.00
13.08.2025	82.20	79.25	81.10	81.67	3,986,476.00
14.08.2025	81.68	79.36	79.99	81.43	3,355,185.00
15.08.2025	82.71	81.10	81.27	82.19	2,840,651.00
18.08.2025	84.79	81.67	81.67	83.09	4,303,799.00
19.08.2025	83.00	80.31	82.30	80.55	3,808,125.00
20.08.2025	79.49	75.88	77.05	78.12	3,455,361.00
21.08.2025	79.74	76.88	77.38	78.94	1,927,446.00
22.08.2025	82.63	77.15	77.33	81.34	2,874,737.00
25.08.2025	82.29	80.03	80.73	81.29	2,289,677.00
26.08.2025	83.45	81.01	82.07	81.53	2,494,860.00
27.08.2025	87.97	81.40	81.48	87.68	5,438,369.00
28.08.2025	86.98	83.72	86.70	84.92	3,537,454.00
29.08.2025	87.07	84.63	85.63	84.92	1,729,934.00
02.09.2025	82.19	79.14	81.99	79.54	4,037,193.00
03.09.2025	80.85	78.61	79.17	80.11	1,841,993.00
04.09.2025	79.75	78.15	79.53	79.27	3,899,427.00
05.09.2025	84.89	80.86	82.21	81.54	4,800,917.00
08.09.2025	82.66	80.07	82.15	82.00	2,330,566.00
09.09.2025	76.00	71.39	75.22	72.58	13,525,950.00
10.09.2025	74.73	72.11	73.29	73.32	5,428,624.00
11.09.2025	76.14	71.25	71.84	75.05	3,592,357.00
12.09.2025	76.34	73.09	74.24	75.98	2,504,310.00
15.09.2025	81.66	77.50	78.09	81.04	4,341,918.00
16.09.2025	82.00	79.92	80.77	80.94	2,253,992.00
17.09.2025	82.45	78.91	80.89	80.16	2,614,792.00
18.09.2025	81.58	79.33	80.90	80.93	1,057,873.00
19.09.2025	83.93	81.31	82.04	81.82	1,197,364.00
22.09.2025	82.48	79.90	80.50	80.37	1,185,930.00
23.09.2025	83.39	79.60	80.77	80.16	1,088,538.00
24.09.2025	85.61	81.14	83.95	81.60	1,850,691.00
25.09.2025	87.30	80.29	81.38	84.84	2,587,232.00
26.09.2025	89.35	83.40	84.83	88.12	2,307,333.00
29.09.2025	91.31	86.03	90.89	86.90	1,575,878.00
30.09.2025	85.56	79.30	85.45	81.08	2,800,761.00
01.10.2025	85.54	81.98	82.62	84.48	1,805,766.00
02.10.2025	90.09	84.72	85.13	87.61	1,588,286.00
03.10.2025	89.20	85.85	87.45	88.19	1,266,590.00
06.10.2025	93.73	88.54	89.75	92.05	1,715,471.00
07.10.2025	93.13	89.01	91.95	90.53	1,012,406.00
08.10.2025	92.85	89.69	91.96	91.68	1,365,927.00
09.10.2025	99.86	94.45	95.62	96.48	2,978,352.00
10.10.2025	96.16	89.75	95.35	89.84	2,250,408.00
13.10.2025	99.13	92.36	92.38	96.30	2,229,073.00
14.10.2025	97.67	91.00	92.65	96.25	1,757,701.00
15.10.2025	99.48	95.57	97.65	98.16	1,794,041.00
16.10.2025	99.15	94.29	98.79	95.26	1,258,869.00
17.10.2025	95.79	91.50	93.01	92.74	1,834,130.00
20.10.2025	97.69	94.00	94.17	96.18	1,268,772.00
21.10.2025	94.84	90.92	94.12	91.34	1,182,714.00
22.10.2025	91.99	88.76	90.54	91.27	911,090.00
23.10.2025	98.06	93.96	94.40	97.38	1,624,984.00
24.10.2025	106.96	99.65	99.80	105.65	2,824,469.00
27.10.2025	105.47	95.69	103.72	96.20	1,971,931.00

צרו איתנו קשר *5988