Alcon Inc. (ALC)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Perché ALC Giù? Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Alcon Inc. (ALC)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-05-17	$89.07	$87.86	$1.20	632,002.0	-0.26%
2024-05-16	$89.87	$88.87	$1.00	598,507.0	-1.01%
2024-05-15	$90.00	$89.05	$0.95	1,451,948.0	+0.77%
2024-05-14	$89.32	$87.30	$2.02	2,068,668.0	+10.33%
2024-05-13	$82.73	$80.86	$1.87	1,526,908.0	-1.33%
2024-05-10	$82.08	$80.97	$1.11	1,193,795.0	+0.68%
2024-05-09	$81.72	$80.63	$1.09	644,810.0	+1.38%
2024-05-08	$80.78	$79.63	$1.15	667,341.0	-0.77%
2024-05-07	$81.18	$79.90	$1.28	942,078.0	+0.70%
2024-05-06	$80.51	$79.80	$0.71	579,323.0	+1.06%
2024-05-03	$80.08	$79.36	$0.72	593,530.0	+1.47%
2024-05-02	$78.75	$77.76	$0.99	429,762.0	-0.14%
2024-05-01	$79.65	$77.58	$2.07	521,368.0	+1.22%
2024-04-30	$78.02	$77.54	$0.48	539,340.0	-1.45%
2024-04-29	$79.52	$78.59	$0.93	685,184.0	-0.06%
2024-04-26	$79.00	$78.30	$0.70	1,115,931.0	-0.09%
2024-04-25	$79.00	$78.00	$0.995	889,572.0	-0.92%
2024-04-24	$80.28	$79.50	$0.78	851,887.0	-1.47%
2024-04-23	$81.43	$80.74	$0.69	929,489.0	+0.19%
2024-04-22	$81.00	$79.92	$1.08	520,221.0	+1.33%
2024-04-19	$79.76	$79.02	$0.74	1,064,760.0	+1.38%

Alcon Inc. Stock (ALC) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Alcon Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ALC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Alcon Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Alcon Inc. Storia dei prezzi delle azioni (ALC) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-05	$90.00	$77.58	$12.42	12,482,042.0	+14.50%
2024-04	$84.96	$77.54	$7.42	18,893,176.0	-6.86%
2024-03	$88.23	$82.45	$5.78	17,813,320.0	-1.49%
2024-02	$85.95	$74.30	$11.65	19,372,698.0	+12.57%
2024-01	$80.60	$74.72	$5.88	18,705,307.0	-3.85%

Alcon Inc. Storia dei prezzi delle azioni (ALC) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2023-12	$78.72	$71.45	$7.27	13,632,430.0	+3.29%
2023-11	$75.86	$69.53	$6.33	21,188,004.0	+6.04%
2023-10	$77.25	$69.44	$7.81	17,888,842.0	-7.45%
2023-09	$83.51	$76.15	$7.36	11,923,885.0	-7.15%
2023-08	$85.76	$78.80	$6.96	17,059,390.0	-2.27%
2023-07	$86.20	$80.10	$6.10	11,016,965.0	+3.42%
2023-06	$83.06	$77.62	$5.44	13,430,185.0	+6.10%
2023-05	$82.08	$71.14	$10.94	25,215,721.0	+6.77%
2023-04	$73.91	$68.33	$5.58	21,195,350.0	+2.75%
2023-03	$71.54	$63.78	$7.76	34,401,602.0	+3.37%
2023-02	$77.90	$67.68	$10.22	16,051,286.0	-9.27%
2023-01	$76.07	$68.42	$7.64	15,892,644.0	+9.72%

Alcon Inc. Storia dei prezzi delle azioni (ALC) 2022

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2022-12	$73.01	$65.71	$7.30	17,470,610.0	-0.49%
2022-11	$68.90	$56.42	$12.48	24,251,982.0	+13.53%
2022-10	$62.07	$55.21	$6.86	18,437,091.0	+4.30%
2022-09	$70.27	$56.18	$14.09	21,644,956.0	-11.42%
2022-08	$78.54	$65.53	$13.01	20,248,744.0	-15.89%
2022-07	$78.56	$68.97	$9.59	11,755,384.0	+11.73%
2022-06	$76.82	$64.42	$12.40	17,323,666.0	-6.48%
2022-05	$75.68	$63.92	$11.76	23,694,748.0	+4.94%
2022-04	$81.66	$71.09	$10.57	17,788,991.0	-10.24%
2022-03	$81.97	$70.94	$11.03	16,823,854.0	+3.04%
2022-02	$80.66	$72.71	$7.95	15,885,777.0	+0.27%
2022-01	$87.34	$73.06	$14.28	17,370,351.0	-11.87%