Alcon Inc (ALC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
26/06/2024	174.950	0,00%	89,17	88,71	89,97	89,80
25/06/2024	174.950	-0,13%	89,17	88,71	89,97	89,80
24/06/2024	650.227	0,90%	90,12	89,74	90,64	89,92
21/06/2024	235.181	-0,36%	89,02	88,69	89,53	89,12
20/06/2024	833.003	0,12%	88,65	88,4313	89,98	89,44
19/06/2024	575.916	0,00%	88,77	88,68	89,50	89,33
18/06/2024	575.916	-1,49%	88,77	88,68	89,50	89,33
17/06/2024	498.410	-2,46%	88,70	87,82	88,92	88,45
14/06/2024	536.659	-0,73%	90,28	89,8557	90,505	90,68
13/06/2024	305.834	-0,99%	90,28	90,94	92,64	91,35
12/06/2024	728.086	1,80%	90,28	91,62	92,64	92,26
11/06/2024	315.483	-0,89%	90,28	89,94	90,925	90,63
10/06/2024	243.994	0,07%	90,90	90,66	91,585	91,44
07/06/2024	471.177	-0,70%	91,42	91,37	92,11	91,38
06/06/2024	715.615	0,83%	90,60	91,31	92,27	92,02
05/06/2024	295.532	0,96%	90,60	90,15	91,31	91,28
04/06/2024	319.724	0,87%	89,96	89,49	90,51	90,42
03/06/2024	431.684	0,57%	88,86	88,62	89,65	89,64
31/05/2024	452.247	0,87%	89,04	88,67	89,71	89,12
30/05/2024	516.884	1,12%	87,72	88,04	88,84	88,35
29/05/2024	630.835	-0,98%	87,72	87,11	87,90	87,37
28/05/2024	494.697	-1,34%	89,66	88,11	89,80	88,23
27/05/2024	631.211	0,00%	89,66	89,34	89,9696	89,43
24/05/2024	631.211	-1,46%	89,66	89,34	89,9696	89,43
23/05/2024	506.894	-1,09%	88,90	89,60	91,08	89,76
22/05/2024	427.418	2,31%	88,90	90,1035	90,90	90,75
21/05/2024	465.155	0,68%	88,90	88,0853	88,90	88,70
20/05/2024	332.681	-0,82%	88,88	87,96	89,51	88,10
17/05/2024	348.043	-0,26%	88,10	87,865	89,068	88,83
16/05/2024	323.562	-1,01%	89,77	88,87	89,87	89,06
15/05/2024	925.908	0,75%	88,66	89,06	90,00	89,95
14/05/2024	1.143.767	10,69%	88,66	87,311	89,32	89,28
13/05/2024	828.475	-1,33%	82,20	80,86	82,73	80,92
10/05/2024	694.552	0,68%	81,07	81,02	82,06	82,01
09/05/2024	378.382	1,38%	80,94	80,755	81,70	81,46
08/05/2024	315.476	-0,77%	80,56	79,63	80,78	80,35
07/05/2024	501.876	0,70%	80,16	79,94	81,18	80,97
06/05/2024	328.462	1,06%	80,16	79,80	80,51	80,41
03/05/2024	304.983	1,47%	77,65	79,36	80,08	79,57
02/05/2024	228.486	-0,14%	77,65	77,765	78,75	78,42
01/05/2024	267.408	1,23%	77,65	77,59	79,62	78,53
30/04/2024	315.801	-1,44%	79,21	77,54	78,01	77,585
29/04/2024	356.412	-0,06%	79,21	78,59	79,52	78,72
26/04/2024	622.163	-0,09%	78,36	78,32	79,00	78,77
25/04/2024	537.133	-0,92%	78,36	78,00	78,995	78,84
24/04/2024	424.445	-1,47%	80,30	79,50	80,27	79,57
23/04/2024	596.218	0,19%	79,42	80,74	81,43	80,76
22/04/2024	283.416	1,33%	79,42	79,92	81,00	80,61
19/04/2024	645.430	1,38%	79,42	79,02	79,76	79,55
18/04/2024	401.136	-0,67%	79,94	78,29	79,225	78,47
17/04/2024	641.130	-0,77%	79,94	78,82	79,94	79,00
16/04/2024	654.849	-1,83%	80,29	79,30	80,34	79,61
15/04/2024	417.998	-0,23%	82,00	80,975	82,47	81,09
12/04/2024	616.452	-1,25%	82,00	80,665	82,1354	81,28
11/04/2024	419.738	0,15%	82,00	81,68	82,68	82,31
10/04/2024	444.508	-0,59%	82,00	81,90	82,64	82,19
09/04/2024	577.571	-1,37%	84,81	82,223	83,29	82,68
08/04/2024	490.166	-1,14%	84,81	83,76	84,96	83,83
05/04/2024	512.064	1,42%	83,56	83,58	84,95	84,80
04/04/2024	758.805	-0,56%	83,56	83,52	84,455	83,61
03/04/2024	654.566	2,91%	81,80	81,80	84,12	84,08
02/04/2024	271.334	-0,39%	83,29	81,3468	81,905	81,70
01/04/2024	245.411	-1,53%	83,29	81,88	83,52	82,02
28/03/2024	385.943	0,01%	83,44	82,69	83,71	83,29
27/03/2024	518.081	0,79%	83,44	82,93	83,60	83,28
26/03/2024	472.568	-0,41%	82,50	82,45	82,865	82,63
25/03/2024	372.058	-0,77%	83,60	82,94	83,85	82,97
22/03/2024	257.076	-0,36%	83,82	83,24	83,86	83,61
21/03/2024	472.569	-0,82%	84,06	83,86	84,44	83,91
20/03/2024	503.283	-0,15%	84,30	83,965	84,8284	84,60
19/03/2024	621.623	0,71%	84,42	84,08	84,83	84,73
18/03/2024	367.612	-1,00%	84,48	84,11	84,905	84,13
15/03/2024	597.246	-1,09%	87,26	84,97	86,14	84,98
14/03/2024	1.308.933	-1,62%	87,26	85,61	87,29	85,92
13/03/2024	1.514.507	-0,91%	87,74	87,29	88,115	87,33
12/03/2024	489.468	-0,02%	87,74	87,48	88,22	88,13
11/03/2024	502.148	1,00%	87,70	87,28	88,2312	88,15
08/03/2024	565.870	0,41%	87,38	86,911	88,0318	87,28
07/03/2024	424.133	1,36%	86,90	86,505	87,14	86,92
06/03/2024	306.870	0,88%	85,48	85,48	86,48	85,75
05/03/2024	428.357	-1,05%	85,91	84,569	85,90	85,01
04/03/2024	418.639	-0,96%	85,91	85,55	86,15	85,91
01/03/2024	773.700	2,59%	85,42	85,18	86,79	86,74
29/02/2024	1.061.190	-1,33%	85,60	84,44	85,845	84,55
28/02/2024	1.632.816	5,56%	84,52	83,61	85,95	85,69
27/02/2024	694.725	0,81%	80,42	80,40	81,33	81,18
26/02/2024	501.009	0,59%	79,94	79,74	80,52	80,53
23/02/2024	535.454	-0,42%	80,10	79,79	80,37	80,06
22/02/2024	662.928	0,78%	80,10	80,00	80,74	80,40
21/02/2024	560.606	1,88%	77,52	78,18	79,82	79,78
20/02/2024	470.614	0,99%	77,52	77,72	78,51	78,31
19/02/2024	497.179	0,00%	77,52	77,20	78,17	77,54
16/02/2024	497.179	1,44%	77,52	77,20	78,17	77,54
15/02/2024	401.766	1,88%	75,28	77,343	77,925	77,88
14/02/2024	457.130	2,13%	75,28	75,985	76,73	76,43
13/02/2024	490.339	-3,23%	75,28	74,53	75,70	74,84
12/02/2024	470.902	0,18%	76,88	76,70	77,395	77,34
09/02/2024	475.995	0,04%	77,00	76,35	77,37	77,20
08/02/2024	578.781	0,40%	76,14	75,48	77,17	77,17
07/02/2024	558.128	-0,09%	76,80	75,98	77,02	76,86