Alcon Inc (ALC)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 14/03/2025 |
870.081 |
2,48%
|
87,56
|
87,33
|
89,08
|
88,96
|
| 13/03/2025 |
1.165.001 |
-2,22%
|
87,92
|
86,75
|
87,92
|
86,81
|
| 12/03/2025 |
1.519.773 |
-0,42%
|
89,74
|
88,68
|
89,84
|
88,78
|
| 11/03/2025 |
1.490.521 |
-0,88%
|
89,51
|
88,06
|
89,64
|
89,15
|
| 10/03/2025 |
1.668.669 |
-3,32%
|
91,58
|
89,37
|
91,86
|
89,94
|
| 07/03/2025 |
1.639.007 |
0,99%
|
91,83
|
91,01
|
93,06
|
93,03
|
| 06/03/2025 |
2.203.356 |
-2,74%
|
92,30
|
91,72
|
93,03
|
92,12
|
| 05/03/2025 |
1.720.957 |
2,30%
|
93,94
|
93,54
|
94,81
|
94,72
|
| 04/03/2025 |
1.336.104 |
-1,65%
|
93,37
|
92,4848
|
93,59
|
92,59
|
| 03/03/2025 |
2.225.435 |
1,77%
|
93,20
|
93,04
|
94,93
|
94,14
|
| 28/02/2025 |
1.259.177 |
0,58%
|
92,09
|
91,676
|
92,84
|
92,50
|
| 27/02/2025 |
1.879.405 |
-1,44%
|
91,85
|
91,69
|
92,89
|
91,97
|
| 26/02/2025 |
4.119.652 |
2,41%
|
94,34
|
92,39
|
95,36
|
93,31
|
| 25/02/2025 |
1.985.128 |
2,03%
|
90,78
|
89,605
|
91,80
|
91,11
|
| 24/02/2025 |
1.914.736 |
-1,12%
|
89,48
|
89,18
|
90,225
|
89,30
|
| 21/02/2025 |
1.362.534 |
0,83%
|
90,00
|
89,65
|
90,68
|
90,31
|
| 20/02/2025 |
867.812 |
0,01%
|
88,62
|
88,56
|
89,61
|
89,57
|
| 19/02/2025 |
1.487.497 |
0,12%
|
89,50
|
88,71
|
89,83
|
89,56
|
| 18/02/2025 |
2.178.148 |
-0,67%
|
90,56
|
88,97
|
90,57
|
89,45
|
| 17/02/2025 |
1.726.561 |
0,00%
|
90,38
|
89,82
|
90,74
|
90,05
|
| 14/02/2025 |
1.726.561 |
-0,21%
|
90,38
|
89,82
|
90,74
|
90,05
|
| 13/02/2025 |
1.995.876 |
2,36%
|
89,18
|
88,735
|
90,58
|
90,24
|
| 12/02/2025 |
1.850.312 |
-1,84%
|
88,08
|
87,60
|
88,76
|
88,16
|
| 11/02/2025 |
1.181.207 |
0,59%
|
89,82
|
89,54
|
90,16
|
89,81
|
| 10/02/2025 |
1.782.346 |
-0,31%
|
90,13
|
89,10
|
90,38
|
89,28
|
| 07/02/2025 |
1.252.670 |
-2,28%
|
91,48
|
89,415
|
91,57
|
89,56
|
| 06/02/2025 |
2.184.288 |
-1,98%
|
92,83
|
91,26
|
92,92
|
91,65
|
| 05/02/2025 |
1.884.054 |
2,11%
|
92,78
|
92,72
|
93,57
|
93,50
|
| 04/02/2025 |
1.239.045 |
1,29%
|
91,28
|
91,02
|
91,75
|
91,57
|
| 03/02/2025 |
1.301.240 |
-0,76%
|
90,62
|
90,09
|
91,17
|
90,40
|
| 31/01/2025 |
2.136.528 |
-1,33%
|
92,06
|
91,07
|
92,51
|
91,09
|
| 30/01/2025 |
1.549.319 |
1,03%
|
92,37
|
92,00
|
92,8396
|
92,32
|
| 29/01/2025 |
1.188.169 |
0,13%
|
91,28
|
90,82
|
91,66
|
91,38
|
| 28/01/2025 |
1.719.805 |
-0,10%
|
92,13
|
90,5684
|
92,13
|
91,26
|
| 27/01/2025 |
1.374.074 |
2,69%
|
90,14
|
89,76
|
91,35
|
91,35
|
| 24/01/2025 |
918.400 |
-0,17%
|
88,68
|
88,20
|
89,38
|
88,96
|
| 23/01/2025 |
1.057.939 |
0,37%
|
89,36
|
88,34
|
89,36
|
89,11
|
| 22/01/2025 |
1.310.073 |
0,27%
|
88,88
|
88,41
|
89,415
|
88,78
|
| 21/01/2025 |
1.761.626 |
4,94%
|
86,72
|
86,49
|
88,67
|
88,54
|
| 20/01/2025 |
1.024.350 |
0,00%
|
84,55
|
84,26
|
84,80
|
84,37
|
| 17/01/2025 |
1.024.350 |
0,27%
|
84,55
|
84,26
|
84,80
|
84,37
|
| 16/01/2025 |
1.199.200 |
1,04%
|
83,76
|
83,29
|
84,3381
|
84,14
|
| 15/01/2025 |
1.272.699 |
0,65%
|
82,96
|
82,67
|
83,62
|
83,27
|
| 14/01/2025 |
634.802 |
-0,79%
|
83,60
|
82,31
|
83,68
|
82,73
|
| 13/01/2025 |
894.644 |
-0,02%
|
83,00
|
82,6098
|
83,39
|
83,39
|
| 10/01/2025 |
995.312 |
-0,36%
|
83,78
|
83,31
|
84,29
|
83,41
|
| 09/01/2025 |
591.503 |
4,60%
|
83,74
|
83,18
|
84,02
|
83,71
|
| 08/01/2025 |
942.023 |
-0,81%
|
83,83
|
83,17
|
84,02
|
83,71
|
| 07/01/2025 |
745.439 |
0,62%
|
84,86
|
84,04
|
85,22
|
84,39
|
| 06/01/2025 |
708.177 |
-0,23%
|
83,68
|
83,64
|
84,64
|
83,87
|
| 03/01/2025 |
776.935 |
0,73%
|
83,93
|
83,69
|
84,346
|
84,06
|
| 02/01/2025 |
682.883 |
-1,70%
|
85,50
|
82,76
|
85,50
|
83,45
|
| 31/12/2024 |
444.196 |
0,17%
|
84,80
|
84,48
|
85,32
|
84,89
|
| 30/12/2024 |
487.546 |
-1,05%
|
84,84
|
84,19
|
85,015
|
84,75
|
| 27/12/2024 |
421.024 |
-0,75%
|
85,56
|
85,01
|
85,76
|
85,65
|
| 26/12/2024 |
398.342 |
0,26%
|
85,63
|
85,40
|
86,43
|
86,30
|
| 24/12/2024 |
268.298 |
0,82%
|
85,48
|
85,01
|
86,16
|
86,08
|
| 23/12/2024 |
695.296 |
0,73%
|
85,21
|
84,56
|
85,44
|
85,38
|
| 20/12/2024 |
917.694 |
0,69%
|
84,18
|
84,06
|
85,33
|
84,76
|
| 19/12/2024 |
925.866 |
-0,66%
|
84,70
|
84,07
|
85,135
|
84,18
|
| 18/12/2024 |
1.595.983 |
-0,94%
|
85,66
|
84,64
|
86,50
|
84,74
|
| 17/12/2024 |
1.185.965 |
1,99%
|
84,64
|
84,40
|
85,875
|
85,54
|
| 16/12/2024 |
953.378 |
-0,36%
|
84,00
|
83,80
|
84,91
|
83,87
|
| 13/12/2024 |
837.022 |
-1,83%
|
85,17
|
83,8816
|
85,36
|
84,17
|
| 12/12/2024 |
1.095.524 |
-0,96%
|
85,74
|
85,36
|
86,3889
|
85,74
|
| 11/12/2024 |
723.083 |
0,89%
|
86,62
|
85,96
|
86,91
|
86,57
|
| 10/12/2024 |
497.532 |
-0,76%
|
87,00
|
85,778
|
87,075
|
85,81
|
| 09/12/2024 |
743.402 |
-0,33%
|
86,65
|
86,46
|
87,36
|
86,47
|
| 06/12/2024 |
720.290 |
-0,69%
|
87,28
|
86,57
|
87,39
|
86,76
|
| 05/12/2024 |
622.330 |
-0,55%
|
87,77
|
87,20
|
87,82
|
87,36
|
| 04/12/2024 |
576.986 |
0,57%
|
87,84
|
87,60
|
88,5852
|
87,84
|
| 03/12/2024 |
622.253 |
-1,01%
|
87,44
|
86,81
|
87,70
|
87,34
|
| 02/12/2024 |
1.051.457 |
-0,70%
|
88,27
|
87,9275
|
88,58
|
88,23
|
| 29/11/2024 |
364.290 |
0,70%
|
88,12
|
88,07
|
89,14
|
88,85
|
| 28/11/2024 |
636.495 |
0,53%
|
88,22
|
87,96
|
88,70
|
88,23
|
| 27/11/2024 |
1.141.305 |
1,13%
|
88,32
|
87,695
|
88,605
|
88,23
|
| 26/11/2024 |
925.934 |
1,24%
|
88,21
|
86,86
|
88,22
|
87,24
|
| 25/11/2024 |
838.116 |
0,21%
|
86,04
|
85,67
|
86,32
|
86,17
|
| 22/11/2024 |
452.013 |
0,49%
|
85,96
|
85,6452
|
86,24
|
85,99
|
| 21/11/2024 |
405.476 |
0,08%
|
85,38
|
85,165
|
85,97
|
85,57
|
| 20/11/2024 |
577.491 |
0,08%
|
85,46
|
85,00
|
85,665
|
85,50
|
| 19/11/2024 |
1.155.809 |
-0,44%
|
86,16
|
84,855
|
86,32
|
85,43
|
| 18/11/2024 |
1.968.095 |
0,80%
|
84,30
|
84,28
|
86,86
|
85,81
|
| 15/11/2024 |
1.568.847 |
-0,05%
|
84,58
|
83,92
|
85,515
|
85,13
|
| 14/11/2024 |
1.237.941 |
-2,65%
|
85,90
|
85,16
|
86,34
|
85,17
|
| 13/11/2024 |
2.314.338 |
0,69%
|
86,16
|
85,49
|
88,60
|
87,49
|
| 12/11/2024 |
722.588 |
-5,84%
|
91,26
|
86,00
|
92,14
|
86,89
|
| 11/11/2024 |
1.168.309 |
-0,36%
|
93,40
|
92,25
|
93,67
|
92,28
|
| 08/11/2024 |
935.133 |
0,01%
|
92,46
|
92,26
|
92,97
|
92,61
|
| 07/11/2024 |
500.050 |
1,24%
|
92,73
|
92,33
|
93,155
|
92,60
|
| 06/11/2024 |
1.114.133 |
-1,05%
|
92,08
|
90,4901
|
92,29
|
91,47
|
| 05/11/2024 |
435.670 |
0,29%
|
91,97
|
91,755
|
92,8399
|
92,44
|
| 04/11/2024 |
607.442 |
0,41%
|
92,36
|
91,61
|
92,69
|
92,17
|
| 01/11/2024 |
1.205.328 |
-0,17%
|
92,55
|
91,65
|
92,68
|
91,79
|
| 31/10/2024 |
607.060 |
-1,42%
|
92,68
|
91,55
|
92,76
|
91,95
|
| 30/10/2024 |
895.061 |
-1,31%
|
93,21
|
93,11
|
93,96
|
93,27
|
| 29/10/2024 |
345.097 |
-0,38%
|
94,41
|
94,24
|
94,7599
|
94,51
|
| 28/10/2024 |
523.070 |
0,66%
|
94,94
|
94,5513
|
95,14
|
94,87
|
| 25/10/2024 |
407.577 |
-0,15%
|
94,08
|
93,72
|
94,71
|
94,25
|
| 24/10/2024 |
420.616 |
-0,13%
|
94,46
|
94,0771
|
94,74
|
94,39
|
