Stockscreener 앱 받기
79.81
0.47%
0.37
시간 외 거래:
79.84
0.03
+0.04%
Alcon Inc 주식 (ALC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $80.28 | $79.32 | $0.96 | 1,960,429.0 | +0.47% |
| 2025-08-28 | $80.89 | $79.17 | $1.72 | 2,174,774.0 | -2.36% |
| 2025-08-27 | $81.82 | $81.11 | $0.705 | 1,025,590.0 | -0.11% |
| 2025-08-26 | $81.70 | $80.94 | $0.76 | 2,184,064.0 | +0.84% |
| 2025-08-25 | $82.77 | $80.76 | $2.01 | 1,894,318.0 | -1.52% |
| 2025-08-22 | $82.44 | $80.83 | $1.61 | 3,318,037.0 | +3.59% |
| 2025-08-21 | $79.55 | $78.11 | $1.44 | 4,578,708.0 | -2.30% |
| 2025-08-20 | $84.18 | $81.02 | $3.17 | 8,763,877.0 | -10.08% |
| 2025-08-19 | $90.41 | $88.47 | $1.94 | 2,357,066.0 | +2.26% |
| 2025-08-18 | $89.08 | $87.60 | $1.48 | 2,410,785.0 | +0.48% |
| 2025-08-15 | $88.24 | $86.78 | $1.46 | 1,791,653.0 | +1.06% |
| 2025-08-14 | $86.88 | $85.47 | $1.41 | 1,988,789.0 | +0.36% |
| 2025-08-13 | $87.31 | $85.91 | $1.40 | 3,302,141.0 | +0.52% |
| 2025-08-12 | $86.05 | $84.81 | $1.23 | 2,454,206.0 | +1.59% |
| 2025-08-11 | $85.58 | $84.59 | $0.99 | 1,511,361.0 | -1.25% |
| 2025-08-08 | $85.87 | $85.24 | $0.6332 | 879,008.0 | +0.35% |
| 2025-08-07 | $85.45 | $84.77 | $0.685 | 785,797.0 | +1.58% |
| 2025-08-06 | $85.31 | $83.60 | $1.71 | 2,151,810.0 | -1.66% |
| 2025-08-05 | $88.01 | $85.03 | $2.98 | 3,427,749.0 | -2.60% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $90.41 | $78.11 | $12.30 | 53,753,289.0 | -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% |
0.32%
0.90%
자본화:
|
볼륨(24시간):