Alcon Inc (ALC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
07/12/2022	706.504	1,12%	68,39	67,38	68,48	67,87
06/12/2022	1.907.157	-1,73%	68,28	66,77	68,28	67,12
05/12/2022	2.026.495	-2,60%	69,42	67,975	69,615	68,30
02/12/2022	1.329.632	0,07%	69,42	69,20	70,44	70,12
01/12/2022	1.931.045	1,71%	69,30	69,23	70,24	70,07
30/11/2022	1.552.745	2,39%	67,52	67,10	68,90	68,89
29/11/2022	2.041.402	-0,86%	68,50	67,24	67,8437	67,28
28/11/2022	1.653.177	-0,72%	68,50	67,665	68,80	67,83
25/11/2022	774.508	0,44%	64,50	67,52	68,415	68,29
24/11/2022	1.347.468	1,63%	64,50	66,926	67,98	67,99
23/11/2022	1.347.468	1,63%	64,50	66,926	67,98	67,99
22/11/2022	2.124.496	1,46%	64,50	66,6066	67,17	66,90
21/11/2022	2.585.053	0,37%	64,50	65,35	66,18	65,94
18/11/2022	1.590.762	1,41%	64,50	64,82	65,78	65,70
17/11/2022	3.028.404	-2,32%	64,50	63,66	65,15	64,79
16/11/2022	5.813.512	4,67%	64,51	66,39	68,80	66,33
15/11/2022	2.572.427	-0,85%	64,51	62,73	64,37	63,18
14/11/2022	635.804	-3,59%	64,51	63,64	64,73	63,72
11/11/2022	884.521	6,68%	64,83	64,54	66,285	66,09
10/11/2022	742.115	7,48%	61,04	60,42	62,05	61,95
09/11/2022	557.555	-0,60%	58,12	57,5875	58,625	57,63
08/11/2022	563.805	0,68%	58,12	57,51	58,87	57,98
07/11/2022	603.509	-0,33%	57,90	57,51	58,20	57,59
04/11/2022	711.950	2,14%	57,14	56,915	58,18	57,72
03/11/2022	567.997	-4,01%	57,14	56,42	57,43	56,51
02/11/2022	468.532	-2,65%	60,39	58,885	61,025	58,87
01/11/2022	450.316	-0,35%	61,915	60,30	61,92	60,47
31/10/2022	457.402	-1,25%	60,84	60,515	61,24	60,68
28/10/2022	223.708	1,21%	61,80	60,39	61,49	61,395
27/10/2022	390.066	-1,54%	61,80	60,58	61,92	60,66
26/10/2022	286.644	3,06%	57,58	60,37	61,8884	61,61
25/10/2022	591.567	1,96%	57,58	59,25	60,26	59,78
24/10/2022	473.461	0,69%	57,58	58,465	59,58	58,63
21/10/2022	272.621	0,81%	57,58	57,18	58,385	58,25
20/10/2022	309.099	-0,70%	59,08	57,69	58,95	57,82
19/10/2022	319.878	-3,37%	59,08	57,78	60,3208	58,23
18/10/2022	477.782	0,79%	60,74	59,9421	61,00	60,21
17/10/2022	449.760	3,75%	56,96	59,35	60,01	59,74
14/10/2022	536.809	0,75%	56,96	57,52	59,29	57,58
13/10/2022	825.986	0,85%	56,96	55,21	57,865	57,15
12/10/2022	284.098	-0,77%	56,96	56,62	57,18	56,67
11/10/2022	580.628	-0,75%	57,72	56,78	57,745	57,11
10/10/2022	443.774	-1,71%	58,38	57,405	58,38	57,54
07/10/2022	282.849	-2,89%	59,65	58,33	59,73	58,54
06/10/2022	306.155	-2,00%	61,56	60,0161	61,56	60,29
05/10/2022	233.104	-0,89%	62,07	60,79	62,07	61,52
04/10/2022	373.783	4,50%	61,12	60,88	62,07	62,07
03/10/2022	447.192	2,10%	58,87	58,77	59,9325	59,40
30/09/2022	644.632	2,14%	56,70	58,18	59,23	58,18
29/09/2022	517.682	-1,68%	56,70	56,18	57,09	56,975
28/09/2022	767.678	0,56%	57,02	56,86	58,18	57,95
27/09/2022	1.136.931	-1,61%	62,28	57,005	58,43	57,63
26/09/2022	1.274.606	-2,42%	62,28	57,44	58,95	58,57
23/09/2022	609.424	-2,85%	62,28	59,205	60,40	60,02
22/09/2022	469.127	-3,59%	62,28	61,385	62,54	61,78
21/09/2022	393.751	-1,76%	64,47	63,89	65,14	64,08
20/09/2022	505.841	-2,74%	65,78	64,64	66,00	65,23
19/09/2022	525.884	0,33%	67,24	65,78	67,20	67,07
16/09/2022	416.288	-1,74%	67,24	66,32	67,21	66,85
15/09/2022	659.133	0,40%	68,21	67,76	68,80	68,03
14/09/2022	396.351	0,45%	67,06	66,82	68,22	67,76
13/09/2022	311.565	-3,46%	68,70	67,425	68,88	67,46
12/09/2022	238.294	1,88%	69,62	69,48	70,27	69,88
09/09/2022	345.728	0,71%	68,93	68,53	69,18	68,59
08/09/2022	332.766	0,38%	66,76	66,76	68,32	68,11
07/09/2022	405.123	1,95%	66,57	66,56	68,13	67,85
06/09/2022	395.059	0,36%	66,48	66,00	66,915	66,55
05/09/2022	338.089	-0,20%	66,48	65,99	67,47	66,31
02/09/2022	338.089	-0,20%	66,48	65,99	67,47	66,31
01/09/2022	297.501	1,16%	66,48	65,0102	66,475	66,44
31/08/2022	358.002	0,06%	66,48	65,68	67,06	65,68
30/08/2022	378.640	-0,41%	66,32	65,53	66,54	65,64
29/08/2022	337.200	-1,24%	66,48	65,66	66,435	65,91
26/08/2022	407.809	-4,30%	69,67	66,51	69,7167	66,74
25/08/2022	338.988	0,59%	69,74	69,24	69,76	69,74
24/08/2022	743.813	2,27%	69,345	69,02	70,03	69,285
23/08/2022	413.554	-0,28%	68,92	67,73	69,16	67,75
22/08/2022	333.658	-1,35%	68,70	67,735	69,02	67,94
19/08/2022	332.857	-0,09%	68,96	68,58	69,24	68,87
18/08/2022	265.656	0,38%	69,06	68,34	69,14	68,93
17/08/2022	262.513	-1,69%	69,26	68,33	69,295	68,67
16/08/2022	533.781	0,42%	69,00	68,91	70,47	69,89
15/08/2022	574.025	-0,67%	69,52	69,04	69,6856	69,60
12/08/2022	430.515	0,73%	69,52	69,03	70,18	70,07
11/08/2022	780.510	-3,31%	71,74	69,40	72,23	69,56
10/08/2022	1.488.339	-4,68%	74,40	71,425	74,95	71,94
09/08/2022	566.626	-0,75%	75,97	75,35	76,05	75,47
08/08/2022	486.218	-1,40%	77,08	75,585	77,44	76,04
05/08/2022	623.222	-0,95%	76,58	76,32	77,46	77,12
04/08/2022	252.588	0,28%	77,66	77,45	78,22	77,86
03/08/2022	293.849	0,31%	77,32	77,08	78,0525	77,64
02/08/2022	364.795	-0,86%	76,93	76,985	78,05	77,40
01/08/2022	230.643	-0,03%	77,51	77,32	78,52	78,07
29/07/2022	542.576	1,04%	77,00	77,341	78,55	78,09
28/07/2022	306.033	2,07%	77,00	76,01	77,655	77,29
27/07/2022	175.205	1,56%	75,03	74,59	75,975	75,72
26/07/2022	212.021	0,70%	74,18	73,99	74,75	74,57