Alcon Inc (ALC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2024	250.928	2,03%	75,94	75,83	77,11	76,93
05/02/2024	343.312	0,56%	75,04	74,80	75,69	75,40
02/02/2024	398.549	-1,85%	75,40	74,30	75,46	74,98
01/02/2024	347.102	1,70%	75,56	75,27	76,45	76,39
31/01/2024	383.679	-0,62%	75,56	75,02	76,47	75,11
30/01/2024	447.640	-0,66%	76,64	75,585	76,68	75,58
29/01/2024	700.980	0,11%	74,89	74,74	76,31	76,08
26/01/2024	559.668	-0,39%	77,18	75,97	77,25	76,00
25/01/2024	337.187	-0,31%	76,52	75,98	76,60	76,30
24/01/2024	432.193	-1,16%	78,84	76,50	78,01	76,54
23/01/2024	796.073	-2,05%	78,84	76,11	77,51	77,44
22/01/2024	729.216	1,71%	78,84	78,44	79,23	79,06
19/01/2024	545.161	0,17%	77,38	76,97	77,89	77,73
18/01/2024	786.659	1,50%	77,58	76,90	77,73	77,60
17/01/2024	460.251	-2,41%	80,43	76,37	77,44	76,45
16/01/2024	327.251	-2,14%	80,43	78,235	78,945	78,34
15/01/2024	281.718	0,45%	80,43	79,73	80,54	80,05
12/01/2024	281.718	0,45%	80,43	79,73	80,54	80,05
11/01/2024	788.443	-0,57%	80,43	78,86	80,29	79,69
10/01/2024	1.082.092	4,47%	80,43	79,595	80,60	80,10
09/01/2024	329.962	-0,88%	77,11	76,626	77,97	76,67
08/01/2024	413.171	3,02%	76,24	76,03	77,54	77,35
05/01/2024	532.027	-0,19%	75,28	74,88	75,73	75,08
04/01/2024	284.535	0,49%	75,28	75,19	75,83	75,22
03/01/2024	382.965	-2,84%	75,76	74,795	75,90	74,85
02/01/2024	242.057	-1,38%	77,62	76,43	77,62	77,04
29/12/2023	158.633	0,18%	77,68	77,67	78,33	78,12
28/12/2023	188.348	0,04%	78,26	77,85	78,72	77,98
27/12/2023	259.169	0,59%	77,06	76,96	77,965	77,95
26/12/2023	129.287	0,44%	77,05	77,08	77,73	77,49
22/12/2023	250.399	0,46%	75,92	76,7773	77,64	77,15
21/12/2023	433.694	2,76%	75,92	75,765	76,875	76,80
20/12/2023	431.292	-1,14%	75,60	74,80	75,9996	74,74
19/12/2023	332.738	0,36%	75,18	75,12	75,84	75,60
18/12/2023	458.547	-0,52%	75,86	75,0038	75,86	75,33
15/12/2023	564.057	-1,78%	75,90	75,43	76,26	75,72
14/12/2023	631.414	2,72%	73,76	76,28	77,42	77,09
13/12/2023	417.514	2,58%	72,90	73,52	75,19	75,05
12/12/2023	387.788	1,11%	72,24	72,42	73,42	73,16
11/12/2023	279.480	0,51%	72,24	72,05	72,62	72,36
08/12/2023	369.024	0,13%	71,80	71,455	72,15	71,99
07/12/2023	349.067	-0,04%	72,38	71,825	72,31	71,90
06/12/2023	489.316	-0,21%	72,38	71,74	72,59	71,93
05/12/2023	462.335	-1,57%	72,44	71,76	72,60	72,08
04/12/2023	905.264	-3,45%	74,98	72,40	73,93	73,23
01/12/2023	650.701	0,29%	74,98	74,98	75,9197	75,85
30/11/2023	460.085	1,30%	74,79	74,515	75,85	75,63
29/11/2023	658.874	1,54%	74,405	74,32	75,162	74,66
28/11/2023	505.374	0,40%	73,165	73,08	74,04	73,53
27/11/2023	436.796	-0,38%	73,455	73,24	73,69	73,24
24/11/2023	324.798	0,91%	73,30	72,98	73,62	73,50
23/11/2023	477.519	0,69%	73,17	72,625	73,47	72,84
22/11/2023	477.519	0,69%	73,17	72,625	73,47	72,84
21/11/2023	705.375	1,62%	71,24	71,48	72,37	72,34
20/11/2023	674.383	0,89%	71,24	70,86	71,55	71,19
17/11/2023	623.459	1,42%	70,76	70,22	70,90	70,56
16/11/2023	715.713	-1,36%	70,03	69,55	70,6375	69,57
15/11/2023	1.810.612	-5,91%	70,65	69,53	72,1209	70,53
14/11/2023	909.349	4,04%	74,52	73,64	75,265	74,96
13/11/2023	746.487	-1,14%	71,76	71,76	72,85	72,05
10/11/2023	592.556	0,15%	72,22	71,21	73,135	72,88
09/11/2023	336.720	-1,09%	74,13	72,74	74,30	72,77
08/11/2023	366.353	-0,14%	74,36	73,30	74,14	73,57
07/11/2023	350.333	-0,39%	74,36	73,60	74,41	73,67
06/11/2023	410.717	-0,51%	73,32	73,75	74,41	73,96
03/11/2023	316.655	1,54%	73,32	73,73	74,80	74,34
02/11/2023	460.655	1,24%	73,32	72,515	73,42	73,22
01/11/2023	388.804	1,40%	72,16	71,51	72,51	72,32
31/10/2023	284.917	1,25%	71,305	71,04	71,70	71,30
30/10/2023	345.670	0,57%	70,64	69,72	70,74	70,42
27/10/2023	234.543	0,49%	70,155	69,55	70,26	69,9837
26/10/2023	469.334	-1,79%	70,48	69,44	70,46	69,64
25/10/2023	416.388	-2,96%	72,04	70,865	72,48	70,91
24/10/2023	309.035	0,43%	72,24	72,6949	73,55	73,07
23/10/2023	426.332	0,35%	72,24	72,24	73,415	72,76
20/10/2023	325.077	-0,22%	72,57	72,45	73,025	72,51
19/10/2023	216.368	-0,71%	73,17	72,557	73,56	72,67
18/10/2023	710.233	-2,22%	74,17	72,93	73,98	73,19
17/10/2023	719.641	-2,03%	74,17	74,16	75,63	74,85
16/10/2023	499.496	1,60%	76,06	75,68	76,67	76,40
13/10/2023	546.318	1,81%	75,55	74,22	75,26	75,20
12/10/2023	498.594	-2,77%	75,55	73,71	75,64	73,86
11/10/2023	535.912	-0,86%	76,61	75,04	76,61	75,96
10/10/2023	271.149	1,38%	76,40	76,13	77,25	76,62
09/10/2023	277.934	-0,36%	75,43	74,73	75,6695	75,58
06/10/2023	480.795	0,68%	75,14	74,43	76,35	75,85
05/10/2023	530.500	0,53%	75,51	74,79	75,74	75,34
04/10/2023	653.815	1,00%	74,62	74,44	75,18	74,94
03/10/2023	478.450	-1,63%	74,62	74,09	75,18	74,20
02/10/2023	574.809	-2,12%	75,62	75,09	75,925	75,43
29/09/2023	281.243	-0,68%	78,08	77,04	78,5025	77,06
28/09/2023	277.431	1,11%	77,28	77,24	78,5025	77,59
27/09/2023	408.361	-0,18%	77,12	76,15	77,26	76,74
26/09/2023	474.698	-1,50%	77,44	76,54	77,60	76,88
25/09/2023	261.289	-0,26%	77,44	77,30	78,19	78,05
22/09/2023	431.334	-0,15%	79,43	78,175	78,79	78,25
21/09/2023	499.866	-2,26%	80,86	78,325	81,26	78,37
20/09/2023	388.520	-0,31%	80,86	80,13	81,26	80,18
19/09/2023	292.243	-0,92%	80,50	80,005	80,65	80,43
18/09/2023	278.259	-0,92%	81,24	81,00	81,535	81,18