Stockscreener 앱 받기
85.57
0.08%
0.07
시간 외 거래:
85.57
Alcon Inc 주식 (ALC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $85.97 | $85.17 | $0.805 | 399,907.0 | +0.08% |
| 2024-11-20 | $85.67 | $85.00 | $0.665 | 574,012.0 | +0.08% |
| 2024-11-19 | $86.32 | $84.86 | $1.46 | 1,144,181.0 | -0.44% |
| 2024-11-18 | $86.86 | $84.28 | $2.58 | 1,964,892.0 | +0.80% |
| 2024-11-15 | $85.52 | $83.92 | $1.59 | 1,567,214.0 | -0.05% |
| 2024-11-14 | $86.34 | $85.16 | $1.18 | 1,235,988.0 | -2.65% |
| 2024-11-13 | $88.60 | $85.49 | $3.11 | 2,305,623.0 | +0.69% |
| 2024-11-12 | $92.16 | $85.98 | $6.18 | 3,912,583.0 | -5.84% |
| 2024-11-11 | $93.67 | $92.25 | $1.42 | 1,163,942.0 | -0.36% |
| 2024-11-08 | $92.97 | $92.26 | $0.71 | 932,990.0 | +0.01% |
| 2024-11-07 | $93.16 | $92.33 | $0.825 | 494,156.0 | +1.24% |
| 2024-11-06 | $92.29 | $90.49 | $1.80 | 1,111,113.0 | -1.05% |
| 2024-11-05 | $92.84 | $91.75 | $1.08 | 429,463.0 | +0.29% |
| 2024-11-04 | $92.69 | $91.61 | $1.08 | 597,354.0 | +0.41% |
| 2024-11-01 | $92.68 | $91.65 | $1.03 | 1,197,678.0 | -0.17% |
| 2024-10-31 | $92.76 | $91.55 | $1.21 | 599,941.0 | -1.42% |
| 2024-10-30 | $93.96 | $93.11 | $0.85 | 895,059.0 | -1.31% |
| 2024-10-29 | $94.76 | $94.24 | $0.5199 | 345,097.0 | -0.38% |
| 2024-10-28 | $95.14 | $94.55 | $0.5887 | 458,482.0 | +0.66% |
| 2024-10-25 | $94.71 | $93.72 | $0.99 | 407,092.0 | -0.15% |
| 2024-10-24 | $94.74 | $94.08 | $0.6629 | 419,126.0 | -0.13% |
| 2024-10-23 | $94.65 | $93.94 | $0.705 | 301,737.0 | -0.14% |
Alcon Inc 주식 (ALC) 연도별 가격 이력
이 심층 분석에서는 Alcon Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alcon Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alcon Inc 주식 (ALC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $93.67 | $83.92 | $9.75 | 19,431,003.0 | -6.94% |
| 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% |
Alcon Inc 주식 (ALC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (ALC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.85%
자본화:
|
볼륨(24시간):