Stockscreener 앱 받기
78.99
1.30%
-1.04
시간 외 거래:
78.99
Alcon Inc 주식 (ALC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $79.93 | $78.76 | $1.17 | 861,770.0 | -1.30% |
| 2025-12-03 | $80.33 | $79.35 | $0.98 | 1,397,229.0 | +1.05% |
| 2025-12-02 | $79.25 | $78.74 | $0.515 | 1,879,224.0 | +1.28% |
| 2025-12-01 | $79.64 | $78.16 | $1.48 | 1,908,679.0 | -1.40% |
| 2025-11-28 | $79.60 | $79.01 | $0.59 | 474,388.0 | +0.18% |
| 2025-11-26 | $80.04 | $79.16 | $0.88 | 852,507.0 | -0.62% |
| 2025-11-25 | $79.81 | $77.19 | $2.62 | 3,026,200.0 | +4.47% |
| 2025-11-24 | $76.77 | $76.07 | $0.70 | 1,574,140.0 | -0.47% |
| 2025-11-21 | $77.23 | $75.39 | $1.84 | 3,321,238.0 | +2.08% |
| 2025-11-20 | $76.12 | $74.66 | $1.46 | 1,881,970.0 | -0.49% |
| 2025-11-19 | $75.79 | $74.78 | $1.01 | 2,018,262.0 | -0.48% |
| 2025-11-18 | $75.98 | $74.79 | $1.19 | 1,970,590.0 | -1.08% |
| 2025-11-17 | $77.41 | $76.38 | $1.03 | 1,737,884.0 | -1.34% |
| 2025-11-14 | $78.32 | $77.41 | $0.91 | 2,642,705.0 | -1.22% |
| 2025-11-13 | $80.52 | $78.56 | $1.96 | 3,113,363.0 | -1.04% |
| 2025-11-12 | $81.89 | $79.34 | $2.55 | 5,406,074.0 | +2.69% |
| 2025-11-11 | $78.19 | $76.26 | $1.93 | 3,042,946.0 | +3.99% |
| 2025-11-10 | $74.57 | $73.73 | $0.84 | 3,682,327.0 | +0.57% |
| 2025-11-07 | $74.00 | $72.09 | $1.91 | 3,389,517.0 | -0.40% |
| 2025-11-06 | $74.35 | $73.03 | $1.32 | 2,331,795.0 | -0.09% |
| 2025-11-05 | $74.70 | $73.56 | $1.14 | 1,880,925.0 | +0.20% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $80.33 | $78.16 | $2.17 | 6,908,672.0 | -0.40% |
| 2025-11 | $81.89 | $72.09 | $9.80 | 46,568,965.0 | +7.34% |
| 2025-10 | $77.62 | $71.55 | $6.07 | 49,504,603.0 | -0.83% |
| 2025-09 | $80.91 | $73.22 | $7.69 | 40,602,394.0 | -6.64% |
| 2025-08 | $90.41 | $78.11 | $12.30 | 51,792,860.0 | -8.84% |
| 2025-07 | $92.55 | $85.52 | $7.03 | 32,195,158.0 | -0.83% |
| 2025-06 | $89.76 | $84.13 | $5.63 | 30,938,953.0 | +2.72% |
| 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
| 월 | 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
| 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% |
0.03%
0.89%
자본화:
|
볼륨(24시간):