87.79
price up icon0.99%   0.86
after-market 시간 외 거래: 87.79
loading

Alcon Inc 주식 (ALC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-06 $88.06 $86.79 $1.27 1,390,720.0 +0.99%
2025-06-05 $87.61 $86.64 $0.97 1,356,228.0 +1.15%
2025-06-04 $86.56 $85.73 $0.83 1,033,069.0 +0.60%
2025-06-03 $85.56 $84.13 $1.43 1,205,771.0 +0.31%
2025-06-02 $85.64 $84.72 $0.915 1,920,080.0 -0.90%
2025-05-30 $87.32 $85.05 $2.27 2,137,885.0 -0.47%
2025-05-29 $86.91 $85.09 $1.82 1,987,590.0 +1.14%
2025-05-28 $85.72 $84.94 $0.775 1,816,883.0 -1.52%
2025-05-27 $87.64 $86.65 $0.99 1,503,222.0 +0.21%
2025-05-23 $86.61 $85.00 $1.61 1,195,161.0 +0.44%
2025-05-22 $87.08 $85.72 $1.36 2,530,136.0 -1.60%
2025-05-21 $89.32 $87.45 $1.86 2,375,855.0 -0.60%
2025-05-20 $89.41 $87.47 $1.94 1,672,538.0 -1.44%
2025-05-19 $89.46 $88.64 $0.82 1,350,811.0 -0.52%
2025-05-16 $89.88 $88.18 $1.70 1,725,337.0 +2.46%
2025-05-15 $88.22 $86.70 $1.52 2,212,470.0 +0.49%
2025-05-14 $89.57 $86.63 $2.94 5,620,939.0 -6.45%
2025-05-13 $95.06 $93.25 $1.81 1,690,496.0 -1.62%
2025-05-12 $95.34 $93.78 $1.56 2,069,676.0 -1.00%
2025-05-09 $96.88 $95.67 $1.21 887,433.0 -0.14%
2025-05-08 $97.14 $95.38 $1.76 1,212,452.0 -0.23%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $88.06 $84.13 $3.93 8,296,588.0 +2.15%
2025-05 $99.20 $84.94 $14.26 38,390,187.0 -11.96%
2025-04 $97.81 $80.48 $17.33 37,052,577.0 +2.82%
2025-03 $97.40 $86.75 $10.65 30,121,830.0 +2.63%
2025-02 $95.36 $87.60 $7.76 33,138,981.0 +1.55%
2025-01 $92.84 $82.31 $10.53 22,666,644.0 +7.30%

Alcon Inc 주식 (ALC) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $88.59 $83.80 $4.79 15,103,175.0 -4.61%
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%

Alcon Inc 주식 (ALC) 가격 이력 2023

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%
medical_instruments_supplies RMD
$252.20
price up icon 1.01%
medical_instruments_supplies BDX
$173.45
price up icon 1.41%
medical_instruments_supplies BAX
$30.26
price up icon 0.36%
medical_instruments_supplies WST
$224.69
price up icon 2.80%
$64.33
price up icon 2.00%
자본화:     |  볼륨(24시간):