Italia markets closed

Alcon Inc. (ALC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
79,57+1,15 (+1,47%)
Alla chiusura: 04:00PM EDT
78,03 -1,54 (-1,94%)
Dopo ore: 04:06PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202479,5880,0879,3679,5779,57593.445
02 mag 202478,3778,7577,7678,4278,42432.200
01 mag 202477,6179,6577,5878,5378,53525.900
30 apr 202477,8178,0277,5477,5877,58541.800
29 apr 202479,2179,5278,5978,7278,72686.500
26 apr 202478,3279,0078,3078,7778,771.115.900
25 apr 202478,3679,0078,0078,8478,84915.900
24 apr 202480,2880,2879,5079,5779,57853.700
23 apr 202481,2081,4380,7480,7680,76940.700
22 apr 202480,5381,0079,9280,6180,61521.600
19 apr 202479,4279,7679,0279,5579,551.067.500
18 apr 202479,0979,2678,2878,4778,47757.100
17 apr 202479,9379,9578,8279,0079,001.163.800
16 apr 202480,4080,4079,2479,6179,611.073.300
15 apr 202482,1782,4780,9781,0981,09701.900
12 apr 202482,0082,1680,6581,2881,28966.700
11 apr 202482,6082,6881,6882,3182,31693.900
10 apr 202482,0182,6581,9082,1982,19904.000
09 apr 202482,9083,2982,2282,6882,68962.100
08 apr 202484,9084,9683,7683,8383,83845.500
05 apr 202483,7184,9583,5484,8084,80987.900
04 apr 202483,5684,4683,5183,6183,611.296.600
03 apr 202481,8084,1281,8084,0884,081.129.900
02 apr 202481,6881,9081,3581,7081,70517.600
01 apr 202483,3283,5281,8882,0282,02437.700
28 mar 202482,8883,7182,6783,2983,29649.000
27 mar 202483,3983,6282,9383,2883,28825.900
26 mar 202482,5082,8682,4582,6382,63757.200
25 mar 202483,6083,8582,9482,9782,97588.900
22 mar 202483,8383,8683,2383,6183,61428.900
21 mar 202484,0984,4483,8583,9183,91783.700
20 mar 202484,2984,8383,9684,6084,60829.100
19 mar 202484,4784,8384,0884,7384,73979.700
18 mar 202484,5084,9284,1184,1384,13688.500
15 mar 202485,8686,1484,9784,9884,981.007.900
14 mar 202487,2487,2985,6185,9285,921.808.000
13 mar 202487,7488,1187,2987,3387,331.919.800
12 mar 202487,7988,2287,4888,1388,13735.900
11 mar 202487,7088,2387,2888,1588,15762.900
08 mar 202487,3288,0386,9187,2887,28893.800
07 mar 202486,7987,1586,4986,9286,92730.000
06 mar 202485,4486,4885,4485,7585,75554.300
05 mar 202485,6085,9084,5785,0085,00753.500
04 mar 202485,9586,1585,5585,9185,91771.000
01 mar 202485,4586,7985,1486,7486,741.344.700
29 feb 202485,6585,8584,4384,5584,551.773.600
28 feb 202484,5085,9583,6185,6985,692.747.800
27 feb 202480,4581,3480,3981,1881,181.275.900
26 feb 202479,9980,5479,7480,5380,53922.800
23 feb 202480,0780,3779,7880,0680,06857.200
22 feb 202480,0680,7479,9880,4080,401.170.300
21 feb 202478,4679,8378,1879,7879,78935.000
20 feb 202478,1178,5177,7278,3178,31718.600
16 feb 202477,5278,1777,2077,5477,54497.200
15 feb 202477,3577,9377,3477,8877,88702.600
14 feb 202476,1076,7375,9976,4476,44749.900
13 feb 202475,2875,7074,5374,8474,84889.000
12 feb 202476,8477,3976,6777,3477,34799.500
09 feb 202477,0377,3876,3577,2077,20802.900
08 feb 202476,1677,1775,4877,1777,171.022.000
07 feb 202476,8777,0275,9876,8676,861.063.400
06 feb 202475,9677,1175,8376,9376,93468.700
05 feb 202475,0175,6974,8075,4075,40663.300
02 feb 202475,3575,4674,3074,9874,98745.000
01 feb 202475,2976,4575,1776,3976,39581.800
31 gen 202475,5276,4775,0275,1175,11735.100
30 gen 202476,5676,6875,5875,5875,58813.200
29 gen 202474,9776,3174,7276,0876,081.336.700
26 gen 202477,1877,2575,9776,0076,001.121.000
25 gen 202476,5276,6075,9876,3076,30586.000
24 gen 202478,0178,1476,5076,5476,54807.100
23 gen 202477,2477,5176,1177,4477,441.229.200
22 gen 202478,8479,2378,4479,0679,061.222.400
19 gen 202477,3577,8976,9777,7377,73947.400
18 gen 202477,5877,7376,9077,6077,601.282.000
17 gen 202477,2077,4476,3776,4576,45810.800
16 gen 202478,6678,9678,2378,3478,34560.900
12 gen 202480,2080,5479,7380,0580,05448.000
11 gen 202480,1880,2978,8179,6979,691.205.700
10 gen 202480,3680,6079,6080,1580,151.684.000
09 gen 202477,0777,9776,6376,6776,67653.100
08 gen 202476,0577,5476,0377,3577,35675.500
05 gen 202475,1675,7374,8775,0875,08909.700
04 gen 202475,2875,8375,1975,2275,22495.600
03 gen 202475,8075,9074,7974,8574,85695.600
02 gen 202477,2877,6576,4377,0477,04489.200
29 dic 202377,7678,3477,6778,1278,12323.500
28 dic 202378,2178,7277,7977,9877,98315.800
27 dic 202377,0577,9776,9677,9577,95451.300
26 dic 202377,0077,7476,9877,4977,49243.000
22 dic 202377,2077,6576,7877,1577,15423.400
21 dic 202375,8976,8875,7676,8076,80698.400
20 dic 202375,6176,0074,7474,7474,74710.000
19 dic 202375,1975,8575,1275,6075,60562.200
18 dic 202375,6975,8675,0075,3375,33734.000
15 dic 202375,8176,2675,4375,7275,72844.500
14 dic 202376,3877,4276,2377,0977,091.037.700
13 dic 202373,7175,1973,4975,0575,05782.800
12 dic 202372,9173,4372,3473,1673,16738.700
11 dic 202372,1372,6272,0572,3672,36546.900
*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...