Italia markets closed

Alcon Inc. (ALC.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
80,44-1,26 (-1,54%)
Alla chiusura: 05:30PM CEST
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202481,9081,9080,3280,4480,44510.856
13 giu 202482,5082,9281,5481,7081,70670.812
12 giu 202481,3082,1880,8882,1082,10625.370
11 giu 202482,1282,2280,7281,0081,00515.043
10 giu 202481,6682,3481,2881,7881,78522.780
07 giu 202482,1882,5881,6282,1682,16667.165
06 giu 202481,7282,1081,4481,9481,94851.514
05 giu 202480,5281,3080,2681,2281,22593.089
04 giu 202480,3480,5279,7479,8679,86568.032
03 giu 202480,7480,9079,6680,0080,00762.706
31 mag 202479,7281,2279,6880,3480,346.341.942
30 mag 202479,7480,4279,4480,2080,20759.990
29 mag 202480,2480,7079,8680,0080,00977.244
28 mag 202482,4882,5880,8480,8680,86904.000
27 mag 202481,9482,5281,8082,2882,28289.879
24 mag 202482,1882,5081,6682,0282,02847.020
23 mag 202483,0883,3482,5082,7682,76812.363
22 mag 202481,4083,0681,2882,4482,441.152.726
21 mag 202480,5480,9480,0680,4480,44924.450
17 mag 202480,7881,0279,4280,0880,081.498.130
16 mag 202481,2081,3680,7080,8880,881.061.568
15 mag 202480,4681,3479,6280,7280,721.491.145
14 mag 202478,3881,8077,9879,9479,943.037.635
14 mag 20240.24 Dividendo
13 mag 202474,5074,8073,9074,3474,101.084.336
10 mag 202474,0074,2873,0873,6073,36918.374
08 mag 202473,7073,7072,8072,9472,70715.324
07 mag 202472,7473,3872,1273,3273,08794.861
06 mag 202472,1072,7871,6072,5072,27587.931
03 mag 202471,5272,3071,3272,1671,93615.271
02 mag 202471,8472,0470,9871,2070,97845.028
30 apr 202471,8672,0270,9071,1070,87877.643
29 apr 202472,2472,5071,8271,8271,59631.462
26 apr 202472,1672,3071,4072,0071,77766.855
25 apr 202473,0273,0471,4271,5671,33664.229
24 apr 202473,9674,1272,7872,8072,56640.692
23 apr 202473,3274,1473,2673,7873,54781.654
22 apr 202472,8273,6072,5873,2072,96713.956
19 apr 202471,2072,4871,1872,4872,251.101.572
18 apr 202471,9272,3671,7672,1271,89743.970
17 apr 202472,5472,9672,0072,0071,77645.904
16 apr 202473,8274,2672,2472,9472,701.429.177
15 apr 202474,7475,3874,5474,7874,54570.682
12 apr 202475,3075,5674,0274,1873,94632.712
11 apr 202474,9475,4274,5274,8274,58558.236
10 apr 202475,5876,1274,3474,9874,74989.373
09 apr 202475,5075,9474,4875,1074,86954.975
08 apr 202476,5476,9876,1876,1875,93759.412
05 apr 202475,6676,2475,3076,0675,81885.548
04 apr 202475,9076,1875,0876,1875,93975.042
03 apr 202474,4675,0073,9675,0074,76874.643
02 apr 202474,4674,7873,7674,0873,84817.357
28 mar 202475,2075,3274,6074,7474,50730.358
27 mar 202475,0475,8074,9275,2274,98569.299
26 mar 202474,6074,8474,4274,7474,50695.529
25 mar 202474,9075,2674,5674,7674,52373.849
22 mar 202475,5875,6474,7674,9274,68558.291
21 mar 202475,4476,0075,0275,6875,44997.583
20 mar 202475,4075,6474,8074,9074,66665.752
19 mar 202474,8875,1474,6275,1474,90705.293
18 mar 202475,2475,3274,4275,0474,80544.565
15 mar 202476,7476,7475,5275,5275,282.736.327
14 mar 202477,0077,3076,6076,9076,65709.032
13 mar 202477,1277,3676,9076,9676,71776.730
12 mar 202477,4077,6076,6277,2877,03686.953
11 mar 202476,2077,2476,1877,2076,95552.246
08 mar 202476,4077,0276,0876,8076,55774.867
07 mar 202475,7076,6475,3476,3076,05720.716
06 mar 202475,3075,9674,9075,9675,71623.031
05 mar 202476,3076,5075,0875,2875,04978.293
04 mar 202476,2476,3875,7276,0275,77761.567
01 mar 202474,8676,3074,7676,1275,87910.571
29 feb 202475,0476,1674,7675,1874,941.765.045
28 feb 202472,9475,7472,9474,6674,422.596.067
27 feb 202470,4671,3270,1470,9470,71978.347
26 feb 202470,3070,6470,1270,4470,21752.592
23 feb 202470,5070,8870,3070,5070,271.082.180
22 feb 202470,0071,1269,7270,7070,471.024.070
21 feb 202468,9269,5668,7869,1068,88659.376
20 feb 202468,5669,1468,3268,8868,66694.337
19 feb 202468,1068,6067,7668,4268,20492.622
16 feb 202468,5468,8468,1468,4668,241.044.289
15 feb 202467,8668,5267,8268,3868,16783.819
14 feb 202466,3667,9666,3667,9667,74545.989
13 feb 202467,6067,6666,3666,9866,76685.853
12 feb 202467,6667,6667,1067,5667,34510.564
09 feb 202467,2668,1866,9267,2667,04664.571
08 feb 202466,8866,9866,0466,0465,83580.031
07 feb 202467,0067,4266,5866,5866,37675.585
06 feb 202465,7266,7865,7066,7866,56781.247
05 feb 202464,7065,7664,7065,7265,51790.975
02 feb 202465,3665,7464,6864,6864,47686.139
01 feb 202465,0665,4864,5664,9864,77773.572
31 gen 202465,4865,6064,8265,4465,23935.662
30 gen 202465,7266,7065,4265,5865,37785.980
29 gen 202465,5465,6464,3265,0264,81874.745
26 gen 202465,9666,9265,9266,3466,13862.075
25 gen 202466,1066,6265,7066,3066,09635.305
24 gen 202467,4467,6066,3466,4866,27907.081
23 gen 202468,5468,7266,4066,5466,331.386.042
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...