ストックスクリーナーアプリを入手
84.76
0.69%
0.58
Alcon Inc (ALC) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $85.33 | $84.06 | $1.27 | 910,846.0 | +0.69% |
| 2024-12-19 | $85.14 | $84.07 | $1.07 | 915,009.0 | -0.66% |
| 2024-12-18 | $86.50 | $84.64 | $1.86 | 1,577,256.0 | -0.94% |
| 2024-12-17 | $85.88 | $84.40 | $1.47 | 1,179,714.0 | +1.99% |
| 2024-12-16 | $84.91 | $83.80 | $1.11 | 949,205.0 | -0.36% |
| 2024-12-13 | $85.36 | $83.88 | $1.48 | 832,149.0 | -1.83% |
| 2024-12-12 | $86.39 | $85.36 | $1.03 | 1,087,876.0 | -0.96% |
| 2024-12-11 | $86.91 | $85.96 | $0.95 | 713,950.0 | +0.89% |
| 2024-12-10 | $87.08 | $85.78 | $1.30 | 490,892.0 | -0.76% |
| 2024-12-09 | $87.36 | $86.46 | $0.90 | 734,696.0 | -0.33% |
| 2024-12-06 | $87.39 | $86.57 | $0.82 | 704,790.0 | -0.69% |
| 2024-12-05 | $87.82 | $87.20 | $0.62 | 602,674.0 | -0.55% |
| 2024-12-04 | $88.59 | $87.60 | $0.9852 | 536,697.0 | +0.57% |
| 2024-12-03 | $87.70 | $86.81 | $0.89 | 618,673.0 | -1.01% |
| 2024-12-02 | $88.58 | $87.93 | $0.6525 | 1,024,076.0 | -0.70% |
| 2024-11-29 | $89.14 | $88.07 | $1.07 | 364,290.0 | +0.70% |
| 2024-11-27 | $88.61 | $87.69 | $0.91 | 1,131,477.0 | +1.13% |
| 2024-11-26 | $88.22 | $86.86 | $1.36 | 913,863.0 | +1.24% |
| 2024-11-25 | $86.32 | $85.67 | $0.65 | 833,292.0 | +0.21% |
| 2024-11-22 | $86.24 | $85.65 | $0.5948 | 441,346.0 | +0.49% |
Alcon Inc (ALC) 株の年ごとの株価履歴
この詳細な分析では、Alcon Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はALC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Alcon Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のAlcon Inc (ALC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $88.59 | $83.80 | $4.79 | 13,789,349.0 | -4.60% |
| 2024-11 | $93.67 | $83.92 | $9.75 | 22,715,364.0 | -3.37% |
| 2024-10 | $100.7 | $91.55 | $9.16 | 12,355,447.0 | -8.11% |
| 2024-09 | $101.1 | $93.89 | $7.21 | 14,678,506.0 | +2.45% |
| 2024-08 | $97.98 | $89.44 | $8.54 | 17,544,134.0 | +3.91% |
| 2024-07 | $95.12 | $87.78 | $7.34 | 19,463,257.0 | +5.52% |
| 2024-06 | $92.65 | $87.82 | $4.83 | 13,640,107.0 | -0.06% |
| 2024-05 | $91.08 | $77.58 | $13.50 | 19,402,815.0 | +14.89% |
| 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% |
2023年のAlcon Inc (ALC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2022年のAlcon Inc (ALC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2.46%
大文字化:
|
ボリューム (24 時間):