Italia markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
463,96+8,34 (+1,83%)
Alla chiusura: 04:00PM EST
465,20 +1,24 (+0,27%)
Dopo ore: 07:58PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 2022454,72467,49442,37463,96463,961.016.504
27 gen 2022467,70476,76451,62455,62455,62848.500
26 gen 2022475,00491,48451,62457,36457,36876.500
25 gen 2022464,05477,79458,07467,99467,991.083.100
24 gen 2022453,74475,32432,09474,43474,431.093.300
21 gen 2022486,49488,67462,32462,78462,781.064.000
20 gen 2022502,27518,41489,80490,71490,71710.500
19 gen 2022491,79506,99486,11497,59497,591.352.800
18 gen 2022509,25511,99487,50489,56489,561.390.900
14 gen 2022519,93529,41510,83524,63524,63809.500
13 gen 2022542,67547,97523,01524,78524,78914.000
12 gen 2022562,24562,26534,52539,47539,47841.200
11 gen 2022547,45561,56535,32559,64559,641.048.000
10 gen 2022533,02549,56524,34548,91548,911.388.400
07 gen 2022567,13567,13545,86546,99546,991.190.500
06 gen 2022575,48587,49563,60567,62567,621.149.400
05 gen 2022616,95621,04578,25578,84578,84980.000
04 gen 2022645,86652,19617,37623,50623,50552.000
03 gen 2022656,30658,50641,12648,05648,05428.200
31 dic 2021659,47674,89655,62657,18657,18464.300
30 dic 2021658,57671,01656,44662,22662,22261.200
29 dic 2021649,92660,00649,92653,34653,34231.800
28 dic 2021667,47668,82652,33656,37656,37269.100
27 dic 2021656,72663,62651,79661,07661,07257.300
23 dic 2021648,28663,61647,21653,98653,98387.400
22 dic 2021623,20646,60616,87645,89645,89377.800
21 dic 2021601,48630,84599,87628,72628,72550.700
20 dic 2021597,83599,95581,29593,94593,94544.000
17 dic 2021592,47619,00586,91609,06609,061.006.600
16 dic 2021610,01611,32592,41595,06595,06830.100
15 dic 2021605,73610,20591,06602,01602,011.132.300
14 dic 2021620,20631,82598,92605,73605,73668.800
13 dic 2021665,72666,50628,77629,91629,91527.800
10 dic 2021672,56683,83660,59668,12668,12394.400
09 dic 2021670,00688,60670,00673,59673,59354.900
08 dic 2021670,27676,94663,67675,22675,22303.700
07 dic 2021649,16675,21648,66666,72666,72581.500
06 dic 2021622,00641,28615,00638,92638,92470.800
03 dic 2021629,36632,57605,49619,75619,75536.100
02 dic 2021602,80628,73595,07624,93624,93732.900
01 dic 2021622,92624,00601,73602,29602,29486.000
30 nov 2021632,61638,94607,47611,53611,53972.800
29 nov 2021636,86642,14629,54634,47634,47537.200
26 nov 2021653,20654,15627,00634,22634,22444.500
24 nov 2021653,16657,74642,55653,20653,20528.000
23 nov 2021665,97666,47650,40657,26657,26419.800
22 nov 2021678,34682,98665,36669,68669,68463.300
19 nov 2021685,55691,96679,18683,29683,29433.500
18 nov 2021692,54695,94677,96683,83683,83322.200
17 nov 2021689,06698,81680,34692,32692,32348.900
16 nov 2021682,42691,95679,00689,06689,06329.500
15 nov 2021692,06692,06674,51680,19680,19325.100
12 nov 2021688,99693,34686,31687,80687,80250.200
11 nov 2021696,99697,89681,66685,91685,91340.000
10 nov 2021702,17709,98687,10689,61689,61645.300
09 nov 2021711,18713,33699,48711,02711,02779.500
08 nov 2021690,47711,61682,88710,87710,87876.900
05 nov 2021680,40687,27675,43687,19687,19383.000
04 nov 2021673,46680,79670,87679,26679,26355.200
03 nov 2021667,06675,75657,87673,61673,61426.000
02 nov 2021663,00678,72649,19667,06667,06606.900
01 nov 2021631,50667,10631,50661,46661,461.246.000
29 ott 2021629,18629,18619,70624,37624,37987.100
28 ott 2021658,39662,00607,28631,80631,801.927.900
27 ott 2021591,28615,25583,38604,39604,391.577.900
26 ott 2021594,66603,34586,80593,30593,30793.800
25 ott 2021590,00597,00583,65589,81589,811.110.100
22 ott 2021599,00600,15586,90590,56590,56877.200
21 ott 2021611,19618,01597,60599,49599,49780.700
20 ott 2021597,06608,73592,52608,20608,20532.800
19 ott 2021601,39603,68592,66594,27594,27393.000
18 ott 2021586,45596,99580,11595,13595,13560.700
15 ott 2021605,25606,95587,06589,61589,61742.500
14 ott 2021600,99604,00586,19597,72597,72904.200
13 ott 2021608,61608,61572,51596,22596,222.044.000
12 ott 2021632,00632,38621,87627,43627,43505.700
11 ott 2021638,00644,28631,14631,85631,85252.300
08 ott 2021663,97664,45641,82643,56643,56258.300
07 ott 2021653,62671,90653,62661,41661,41488.300
06 ott 2021640,60651,35638,59650,65650,65369.800
05 ott 2021643,81657,16642,19648,58648,58496.500
04 ott 2021658,60659,38637,56640,40640,40520.800
01 ott 2021672,00674,95648,20662,06662,06566.600
30 set 2021684,62684,62665,41665,43665,43433.500
29 set 2021679,40683,12671,44673,06673,06356.700
28 set 2021692,07692,74672,65677,32677,32496.000
27 set 2021716,59720,07693,39701,04701,04473.300
24 set 2021718,47726,30715,29725,24725,24272.100
23 set 2021723,00737,45720,18727,11727,11349.700
22 set 2021713,31725,27701,21716,61716,61447.900
21 set 2021717,14721,00704,61709,15709,15646.900
20 set 2021708,02713,69698,03709,64709,64684.100
17 set 2021728,90730,61715,00719,38719,38834.200
16 set 2021712,98731,20710,35728,29728,29656.800
15 set 2021706,06713,85692,23710,31710,31844.000
14 set 2021718,36724,64703,60706,45706,45441.100
13 set 2021726,54726,54695,63710,68710,68502.800
10 set 2021730,22731,24718,75720,67720,67344.400
09 set 2021734,46735,17723,78726,41726,41422.800
08 set 2021716,98733,33715,12729,92729,92503.600
*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...