Align Technology Inc (ALGN)
Exportar para Excel
< 1 2 3 4 5 > >> |
09/02/2024 |
649.784 |
0,46%
|
285,37
|
291,53
|
298,5432
|
296,37
|
08/02/2024 |
867.199 |
3,61%
|
285,37
|
283,67
|
296,60
|
295,00
|
07/02/2024 |
623.952 |
-1,29%
|
288,18
|
282,59
|
290,79
|
284,73
|
06/02/2024 |
1.057.110 |
4,67%
|
272,06
|
276,0176
|
293,92
|
288,44
|
05/02/2024 |
472.873 |
0,61%
|
272,06
|
267,93
|
276,42
|
275,58
|
02/02/2024 |
925.408 |
0,21%
|
270,00
|
263,85
|
277,29
|
273,95
|
01/02/2024 |
3.265.566 |
2,27%
|
264,55
|
266,2975
|
308,00
|
273,38
|
31/01/2024 |
821.491 |
0,98%
|
264,55
|
262,00
|
274,00
|
267,32
|
30/01/2024 |
798.630 |
-2,09%
|
267,78
|
264,045
|
270,27
|
264,74
|
29/01/2024 |
851.913 |
2,31%
|
261,34
|
263,68
|
274,88
|
270,39
|
26/01/2024 |
603.520 |
0,83%
|
261,34
|
262,60
|
269,74
|
264,28
|
25/01/2024 |
649.182 |
1,96%
|
261,34
|
254,28
|
262,55
|
262,11
|
24/01/2024 |
727.912 |
-3,51%
|
269,00
|
257,06
|
269,00
|
257,07
|
23/01/2024 |
398.993 |
-1,91%
|
274,10
|
264,26
|
274,10
|
266,43
|
22/01/2024 |
368.135 |
1,98%
|
269,00
|
266,05
|
273,38
|
271,61
|
19/01/2024 |
496.048 |
0,69%
|
264,20
|
260,45
|
267,21
|
266,34
|
18/01/2024 |
450.917 |
1,91%
|
264,09
|
259,24
|
264,67
|
264,51
|
17/01/2024 |
718.021 |
-2,95%
|
261,00
|
256,92
|
264,79
|
259,56
|
16/01/2024 |
335.407 |
-1,54%
|
276,36
|
264,58
|
268,915
|
267,46
|
15/01/2024 |
295.317 |
-1,71%
|
276,36
|
270,13
|
278,4792
|
271,64
|
12/01/2024 |
295.317 |
-1,71%
|
276,36
|
270,13
|
278,4792
|
271,64
|
11/01/2024 |
424.597 |
-0,16%
|
276,89
|
273,85
|
280,22
|
276,36
|
10/01/2024 |
556.049 |
-0,26%
|
277,00
|
271,22
|
279,755
|
276,79
|
09/01/2024 |
472.344 |
1,31%
|
269,34
|
269,3299
|
281,94
|
277,52
|
08/01/2024 |
500.266 |
3,50%
|
264,81
|
263,7817
|
274,98
|
273,94
|
05/01/2024 |
624.195 |
1,27%
|
259,00
|
259,25
|
269,745
|
264,68
|
04/01/2024 |
650.310 |
2,01%
|
255,00
|
253,20
|
263,19
|
261,36
|
03/01/2024 |
856.802 |
-4,72%
|
274,63
|
250,28
|
263,72
|
256,22
|
02/01/2024 |
550.827 |
-1,85%
|
274,63
|
266,07
|
272,855
|
268,92
|
29/12/2023 |
438.599 |
-0,97%
|
274,63
|
274,18
|
278,00
|
274,00
|
28/12/2023 |
227.114 |
0,51%
|
274,63
|
274,135
|
278,9049
|
276,67
|
27/12/2023 |
335.911 |
0,40%
|
274,19
|
272,73
|
275,92
|
275,28
|
26/12/2023 |
350.625 |
0,85%
|
272,46
|
269,34
|
276,51
|
274,19
|
22/12/2023 |
545.590 |
-0,81%
|
267,19
|
269,15
|
275,02
|
271,87
|
21/12/2023 |
578.453 |
4,76%
|
267,19
|
267,19
|
274,75
|
274,56
|
20/12/2023 |
614.165 |
-2,32%
|
262,72
|
261,78
|
271,085
|
262,08
|
19/12/2023 |
790.664 |
2,53%
|
262,72
|
262,66
|
270,31
|
268,31
|
18/12/2023 |
889.726 |
2,62%
|
254,52
|
254,52
|
267,21
|
261,69
|
15/12/2023 |
4.112.941 |
-0,78%
|
257,28
|
251,5701
|
262,62
|
255,01
|
14/12/2023 |
2.258.387 |
11,09%
|
245,00
|
245,11
|
264,5799
|
257,02
|
13/12/2023 |
675.861 |
6,39%
|
218,15
|
217,32
|
231,535
|
231,36
|
12/12/2023 |
843.857 |
-0,55%
|
219,36
|
212,8701
|
219,36
|
217,47
|
11/12/2023 |
774.210 |
-1,15%
|
215,00
|
214,80
|
221,665
|
218,68
|
08/12/2023 |
852.486 |
2,13%
|
215,86
|
214,90
|
222,03
|
221,23
|
07/12/2023 |
537.998 |
-0,12%
|
216,82
|
214,11
|
218,49
|
216,61
|
06/12/2023 |
553.186 |
0,71%
|
218,25
|
215,32
|
218,85
|
216,87
|
05/12/2023 |
648.793 |
-1,94%
|
217,17
|
211,80
|
217,9783
|
215,35
|
04/12/2023 |
638.778 |
-0,39%
|
217,00
|
214,95
|
220,80
|
219,60
|
01/12/2023 |
916.140 |
3,11%
|
217,00
|
212,41
|
225,19
|
220,45
|
30/11/2023 |
893.314 |
-1,24%
|
217,00
|
211,63
|
217,85
|
213,80
|
29/11/2023 |
818.768 |
1,09%
|
217,00
|
215,94
|
221,65
|
216,48
|
28/11/2023 |
502.144 |
-1,20%
|
216,75
|
212,56
|
216,75
|
214,14
|
27/11/2023 |
447.484 |
-1,24%
|
217,37
|
215,74
|
218,46
|
216,75
|
24/11/2023 |
360.358 |
1,20%
|
217,37
|
217,79
|
220,95
|
219,90
|
23/11/2023 |
541.417 |
1,07%
|
217,37
|
216,77
|
221,17
|
217,60
|
22/11/2023 |
523.157 |
0,92%
|
217,37
|
216,77
|
221,17
|
217,29
|
21/11/2023 |
717.797 |
0,03%
|
206,10
|
213,08
|
216,0825
|
215,30
|
20/11/2023 |
913.692 |
4,16%
|
206,10
|
206,10
|
216,025
|
215,24
|
17/11/2023 |
740.806 |
1,73%
|
204,51
|
203,235
|
208,125
|
206,64
|
16/11/2023 |
985.237 |
-0,95%
|
203,61
|
202,60
|
212,39
|
203,12
|
15/11/2023 |
941.358 |
1,15%
|
203,61
|
203,56
|
212,55
|
205,06
|
14/11/2023 |
1.090.040 |
6,01%
|
199,79
|
198,84
|
205,70
|
202,72
|
13/11/2023 |
655.584 |
-0,47%
|
191,20
|
190,75
|
193,185
|
191,22
|
10/11/2023 |
1.069.725 |
2,56%
|
189,81
|
186,015
|
192,685
|
192,13
|
09/11/2023 |
874.835 |
-3,24%
|
197,67
|
186,12
|
194,97
|
187,34
|
08/11/2023 |
783.246 |
-1,97%
|
197,67
|
192,14
|
197,67
|
193,62
|
07/11/2023 |
846.444 |
-0,13%
|
202,62
|
196,02
|
199,65
|
197,52
|
06/11/2023 |
1.124.881 |
0,17%
|
202,62
|
197,0907
|
202,64
|
197,77
|
03/11/2023 |
1.550.269 |
2,66%
|
188,95
|
194,60
|
202,97
|
197,44
|
02/11/2023 |
1.364.902 |
4,97%
|
183,74
|
184,89
|
193,51
|
192,32
|
01/11/2023 |
1.168.633 |
-0,75%
|
188,09
|
178,52
|
184,06
|
183,21
|
31/10/2023 |
910.339 |
-1,15%
|
188,09
|
183,50
|
189,5375
|
184,59
|
30/10/2023 |
2.078.359 |
-2,20%
|
192,52
|
176,34
|
193,405
|
186,74
|
27/10/2023 |
1.221.585 |
0,74%
|
192,52
|
185,5501
|
197,47
|
191,9701
|
26/10/2023 |
3.502.802 |
-24,79%
|
196,90
|
187,26
|
201,06
|
190,79
|
25/10/2023 |
1.099.686 |
-2,76%
|
264,64
|
252,33
|
264,445
|
258,13
|
24/10/2023 |
810.814 |
-0,10%
|
264,64
|
262,76
|
267,89
|
265,46
|
23/10/2023 |
550.135 |
-1,54%
|
266,68
|
265,25
|
269,62
|
265,72
|
20/10/2023 |
391.335 |
-0,15%
|
271,27
|
266,67
|
272,90
|
269,88
|
19/10/2023 |
344.853 |
-0,78%
|
271,57
|
268,96
|
275,29
|
270,29
|
18/10/2023 |
526.510 |
-1,58%
|
270,93
|
269,09
|
274,72
|
272,40
|
17/10/2023 |
389.031 |
1,62%
|
269,97
|
264,64
|
278,3764
|
276,76
|
16/10/2023 |
572.231 |
2,40%
|
278,00
|
266,78
|
275,39
|
272,36
|
13/10/2023 |
569.085 |
-0,75%
|
278,00
|
263,56
|
270,73
|
265,99
|
12/10/2023 |
671.253 |
-3,43%
|
286,41
|
265,62
|
278,16
|
268,00
|
11/10/2023 |
663.447 |
-3,14%
|
286,41
|
276,09
|
286,9418
|
277,52
|
10/10/2023 |
357.831 |
0,91%
|
280,81
|
282,58
|
291,69
|
286,51
|
09/10/2023 |
337.340 |
-0,25%
|
291,70
|
277,00
|
284,77
|
283,94
|
06/10/2023 |
520.255 |
1,59%
|
291,70
|
275,70
|
287,68
|
284,64
|
05/10/2023 |
753.555 |
-3,95%
|
291,70
|
276,485
|
292,00
|
280,175
|
04/10/2023 |
569.543 |
0,38%
|
292,03
|
286,60
|
292,03
|
291,70
|
03/10/2023 |
409.504 |
-3,05%
|
296,05
|
288,41
|
301,77
|
290,61
|
02/10/2023 |
425.325 |
-1,82%
|
309,37
|
296,03
|
305,36
|
299,76
|
29/09/2023 |
349.250 |
-0,71%
|
309,37
|
303,57
|
311,645
|
305,32
|
28/09/2023 |
378.564 |
1,93%
|
300,00
|
297,1211
|
310,75
|
307,51
|
27/09/2023 |
469.038 |
0,89%
|
296,31
|
297,1211
|
303,93
|
301,68
|
26/09/2023 |
442.686 |
0,33%
|
298,08
|
293,46
|
300,85
|
299,01
|
25/09/2023 |
465.438 |
-0,18%
|
298,08
|
293,46
|
298,515
|
298,02
|
22/09/2023 |
439.364 |
-0,57%
|
301,71
|
297,09
|
303,93
|
298,56
|
21/09/2023 |
606.207 |
-2,98%
|
305,70
|
298,88
|
305,70
|
300,28
|