Alcon Inc (ALC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
28/04/2023	252.870	0,91%	71,93	71,86	72,86	72,48
27/04/2023	277.283	0,60%	70,71	70,695	71,97	71,83
26/04/2023	383.352	-0,72%	72,04	71,20	72,08	71,40
25/04/2023	277.109	-1,87%	72,855	71,91	73,01	71,92
24/04/2023	579.634	0,43%	73,75	72,97	73,91	73,29
21/04/2023	670.241	2,51%	72,66	72,41	73,25	72,98
20/04/2023	458.274	0,85%	71,34	70,875	71,52	71,19
19/04/2023	563.399	-0,73%	69,92	69,92	70,69	70,59
18/04/2023	1.029.456	0,54%	71,99	70,88	72,02	71,11
17/04/2023	571.140	-1,56%	71,08	70,29	71,11	70,73
14/04/2023	434.233	-0,24%	72,62	71,625	72,81	71,85
13/04/2023	681.922	2,11%	71,66	71,48	72,14	72,02
12/04/2023	765.983	1,22%	70,88	70,505	71,225	70,53
11/04/2023	626.041	0,75%	69,84	69,52	70,21	69,68
10/04/2023	665.556	-1,80%	69,71	68,335	69,95	69,16
06/04/2023	829.198	1,68%	70,62	70,30	71,17	70,43
05/04/2023	665.467	-0,70%	69,24	69,16	69,8164	69,27
04/04/2023	879.655	0,50%	69,94	69,51	70,39	69,76
03/04/2023	1.277.006	-1,60%	70,42	69,30	70,45	69,41
31/03/2023	1.399.249	-0,37%	70,81	70,25	71,30	70,54
30/03/2023	2.675.773	4,77%	71,12	70,14	71,53	70,80
29/03/2023	1.066.688	-0,09%	68,04	67,135	68,06	67,58
28/03/2023	785.693	-0,98%	68,45	67,375	68,50	67,64
27/03/2023	574.774	1,22%	68,18	67,91	68,51	68,31
24/03/2023	1.118.000	0,88%	66,76	66,24	67,53	67,49
23/03/2023	1.301.093	0,35%	68,38	66,40	68,43	66,90
22/03/2023	956.633	-1,17%	67,43	66,61	68,06	66,67
21/03/2023	1.070.851	2,32%	67,04	66,87	67,51	67,46
20/03/2023	1.265.923	0,81%	66,59	65,572	66,625	65,93
17/03/2023	590.989	-2,07%	65,92	65,30	66,0594	65,40
16/03/2023	650.885	2,44%	65,07	64,96	66,86	66,78
15/03/2023	694.347	-0,79%	64,86	64,67	65,525	65,19
14/03/2023	730.162	1,39%	65,68	65,145	65,795	65,71
13/03/2023	711.262	0,54%	63,98	63,96	65,43	64,81
10/03/2023	492.669	-1,66%	65,46	63,78	65,50	64,46
09/03/2023	337.037	-1,06%	66,38	65,25	66,716	65,55
08/03/2023	673.257	0,50%	68,18	65,42	66,77	66,25
07/03/2023	517.768	-3,89%	68,18	65,83	68,25	65,92
06/03/2023	462.103	0,35%	68,44	68,16	68,8204	68,59
03/03/2023	788.089	0,65%	68,40	67,90	68,565	68,35
02/03/2023	391.064	-0,07%	67,37	67,16	68,19	67,91
01/03/2023	770.980	-0,41%	68,34	67,38	68,40	67,96
28/02/2023	1.400.756	-3,47%	71,58	67,68	71,75	68,24
27/02/2023	616.101	-0,44%	71,455	70,43	71,56	70,69
24/02/2023	457.203	-1,66%	71,16	70,40	71,26	71,00
23/02/2023	401.720	0,15%	72,58	71,73	72,58	72,20
22/02/2023	419.697	-1,03%	73,02	72,015	73,04	72,09
21/02/2023	401.790	-1,02%	73,43	72,77	73,566	72,84
20/02/2023	287.841	-0,69%	72,58	72,42	73,68	73,59
17/02/2023	287.841	-0,69%	72,58	72,42	73,68	73,59
16/02/2023	294.571	-1,75%	74,70	74,09	74,94	74,10
15/02/2023	346.313	0,43%	75,12	74,92	75,61	75,42
14/02/2023	548.378	0,20%	75,09	74,81	76,065	75,10
13/02/2023	386.690	0,85%	74,48	74,39	75,09	74,95
10/02/2023	245.007	0,11%	73,94	73,79	74,55	74,32
09/02/2023	560.186	-2,03%	76,32	74,14	76,60	74,24
08/02/2023	335.221	-0,13%	76,07	75,6275	76,2237	75,78
07/02/2023	460.006	0,84%	74,96	74,72	76,12	75,88
06/02/2023	602.981	-1,31%	75,54	74,975	76,11	75,25
03/02/2023	500.668	-1,36%	75,34	75,30	76,43	76,18
02/02/2023	609.262	1,06%	77,66	76,7575	77,90	77,23
01/02/2023	679.741	1,61%	75,16	74,54	76,55	76,42
31/01/2023	659.546	1,31%	74,42	74,10	75,27	75,21
30/01/2023	303.101	-0,75%	74,48	74,11	75,00	74,24
27/01/2023	349.125	-0,17%	73,97	73,66	75,00	74,80
26/01/2023	366.372	1,03%	75,05	74,19	75,25	74,93
25/01/2023	413.646	0,52%	73,63	73,125	74,24	74,17
24/01/2023	822.875	-2,55%	73,27	72,79	74,005	73,79
23/01/2023	747.247	0,57%	75,06	75,06	75,99	75,72
20/01/2023	214.035	1,24%	74,21	74,14	75,32	75,29
19/01/2023	277.502	0,18%	74,24	74,065	74,80	74,37
18/01/2023	405.553	-0,05%	75,98	74,175	76,07	74,24
17/01/2023	466.810	0,32%	75,02	74,26	75,01	74,28
16/01/2023	391.734	1,20%	72,70	72,64	74,12	73,41
13/01/2023	391.734	1,20%	72,70	72,64	74,12	73,41
12/01/2023	554.663	0,86%	72,62	71,56	73,41	72,54
11/01/2023	578.393	-0,29%	72,44	71,335	72,71	71,92
10/01/2023	402.183	0,90%	71,70	71,70	72,52	72,13
09/01/2023	345.336	-0,29%	72,41	71,45	72,865	71,49
06/01/2023	428.207	2,27%	70,76	69,69	72,03	71,70
05/01/2023	323.259	-0,23%	70,12	69,495	70,575	70,11
04/01/2023	431.500	1,87%	69,72	69,33	70,44	70,27
03/01/2023	561.245	0,63%	68,62	68,425	69,44	68,98
02/01/2023	241.652	-0,78%	68,88	68,12	69,045	68,55
30/12/2022	241.652	-0,78%	68,88	68,12	69,045	68,55
29/12/2022	218.378	2,51%	68,48	68,24	69,57	69,09
28/12/2022	320.145	-0,91%	68,04	67,38	68,76	67,40
27/12/2022	274.646	0,40%	67,74	67,45	68,30	68,02
23/12/2022	118.365	0,03%	67,70	67,53	68,26	67,8997
22/12/2022	549.808	-0,59%	67,30	67,02	67,87	67,88
21/12/2022	489.542	1,71%	66,94	66,88	68,57	68,28
20/12/2022	515.452	0,09%	65,89	65,7161	67,33	67,13
19/12/2022	614.865	-0,56%	67,11	66,65	67,435	67,07
16/12/2022	467.751	-2,08%	67,56	66,66	67,77	67,45
15/12/2022	511.108	-3,25%	69,66	68,64	69,86	68,88
14/12/2022	446.729	-0,74%	71,35	70,97	72,26	71,19
13/12/2022	623.042	1,96%	72,41	71,02	73,01	71,72
12/12/2022	510.510	2,08%	70,47	70,05	70,62	70,34
09/12/2022	416.163	0,26%	69,14	68,92	69,5575	68,91
08/12/2022	517.407	1,27%	67,94	67,82	69,17	68,73