Align Technology Inc (ALGN)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
20/09/2023 |
454.880 |
-2,67%
|
318,21
|
309,44
|
319,00
|
309,50
|
19/09/2023 |
429.332 |
-2,25%
|
324,30
|
316,68
|
326,0714
|
318,00
|
18/09/2023 |
376.748 |
-2,04%
|
331,13
|
325,09
|
332,485
|
325,32
|
15/09/2023 |
666.536 |
-0,23%
|
332,42
|
326,49
|
335,725
|
332,09
|
14/09/2023 |
408.702 |
3,24%
|
329,38
|
325,07
|
334,4258
|
332,84
|
13/09/2023 |
373.429 |
0,04%
|
320,79
|
316,32
|
324,54
|
322,41
|
12/09/2023 |
374.055 |
-3,85%
|
330,97
|
321,66
|
334,24
|
322,29
|
11/09/2023 |
364.636 |
0,88%
|
339,61
|
331,375
|
336,11
|
335,18
|
08/09/2023 |
489.982 |
-2,54%
|
339,61
|
330,36
|
342,00
|
332,26
|
07/09/2023 |
1.074.317 |
-7,78%
|
367,71
|
339,77
|
367,71
|
340,93
|
06/09/2023 |
435.067 |
0,29%
|
374,90
|
365,25
|
370,41
|
369,70
|
05/09/2023 |
384.359 |
-1,67%
|
374,90
|
367,00
|
374,90
|
368,63
|
04/09/2023 |
287.109 |
1,29%
|
372,50
|
369,01
|
375,68
|
374,90
|
01/09/2023 |
287.109 |
1,29%
|
372,50
|
369,01
|
375,68
|
374,90
|
31/08/2023 |
424.932 |
-0,19%
|
372,50
|
369,705
|
374,46
|
370,14
|
30/08/2023 |
412.005 |
0,88%
|
358,15
|
369,61
|
374,87
|
370,86
|
29/08/2023 |
299.486 |
2,50%
|
358,15
|
356,905
|
368,00
|
367,62
|
28/08/2023 |
211.518 |
0,65%
|
360,49
|
356,45
|
360,73
|
358,66
|
25/08/2023 |
327.145 |
1,61%
|
351,00
|
348,44
|
357,02
|
356,35
|
24/08/2023 |
473.927 |
-2,44%
|
366,72
|
350,53
|
369,32
|
350,71
|
23/08/2023 |
371.186 |
2,23%
|
353,55
|
353,55
|
362,86
|
359,48
|
22/08/2023 |
391.406 |
2,64%
|
351,00
|
342,13
|
353,50
|
351,63
|
21/08/2023 |
443.405 |
-2,22%
|
360,61
|
342,30
|
351,94
|
342,59
|
18/08/2023 |
360.131 |
0,34%
|
360,61
|
344,25
|
352,43
|
350,36
|
17/08/2023 |
465.052 |
-2,61%
|
360,61
|
348,02
|
360,07
|
349,18
|
16/08/2023 |
394.445 |
-0,70%
|
359,57
|
357,73
|
361,57
|
358,54
|
15/08/2023 |
371.910 |
0,16%
|
359,84
|
356,21
|
364,70
|
361,05
|
14/08/2023 |
307.328 |
2,16%
|
343,90
|
349,81
|
360,66
|
360,49
|
11/08/2023 |
374.767 |
1,63%
|
343,90
|
342,20
|
354,56
|
352,88
|
10/08/2023 |
266.982 |
-1,58%
|
354,35
|
345,88
|
357,14
|
347,23
|
09/08/2023 |
303.298 |
-1,38%
|
358,73
|
352,67
|
359,88
|
352,80
|
08/08/2023 |
364.856 |
-0,97%
|
357,57
|
353,53
|
359,13
|
357,75
|
07/08/2023 |
387.573 |
-0,05%
|
361,86
|
358,30
|
364,60
|
361,25
|
04/08/2023 |
408.693 |
-1,31%
|
366,99
|
360,15
|
369,29
|
361,44
|
03/08/2023 |
298.772 |
-0,32%
|
363,22
|
362,23
|
367,40
|
366,24
|
02/08/2023 |
411.674 |
-2,45%
|
372,00
|
363,425
|
372,65
|
367,40
|
01/08/2023 |
457.041 |
-0,34%
|
374,68
|
372,61
|
379,73
|
376,62
|
31/07/2023 |
463.221 |
-1,05%
|
329,59
|
376,005
|
384,39
|
377,89
|
28/07/2023 |
789.255 |
-0,89%
|
329,59
|
378,22
|
396,83
|
381,90
|
27/07/2023 |
2.292.105 |
13,38%
|
329,59
|
379,52
|
413,20
|
385,31
|
26/07/2023 |
730.251 |
0,56%
|
329,59
|
328,06
|
340,48
|
334,00
|
25/07/2023 |
903.489 |
-1,45%
|
335,51
|
324,89
|
337,08
|
332,14
|
24/07/2023 |
681.921 |
-0,11%
|
337,25
|
332,99
|
338,27
|
337,01
|
21/07/2023 |
959.815 |
1,93%
|
332,83
|
331,55
|
340,03
|
337,37
|
20/07/2023 |
767.799 |
-3,38%
|
340,76
|
330,74
|
340,76
|
330,99
|
19/07/2023 |
816.527 |
-5,00%
|
359,00
|
340,49
|
355,11
|
342,58
|
18/07/2023 |
605.723 |
-2,63%
|
359,00
|
353,66
|
361,03
|
360,62
|
17/07/2023 |
347.833 |
0,95%
|
362,53
|
360,385
|
371,99
|
370,36
|
14/07/2023 |
408.273 |
-0,19%
|
367,51
|
366,15
|
371,39
|
366,88
|
13/07/2023 |
421.548 |
2,79%
|
358,98
|
357,57
|
368,06
|
367,56
|
12/07/2023 |
509.150 |
2,14%
|
355,58
|
349,0201
|
358,845
|
357,60
|
11/07/2023 |
322.005 |
1,86%
|
330,89
|
343,71
|
350,99
|
350,10
|
10/07/2023 |
399.546 |
4,30%
|
330,89
|
330,89
|
343,82
|
343,70
|
07/07/2023 |
414.830 |
-0,42%
|
330,08
|
328,71
|
335,61
|
329,54
|
06/07/2023 |
454.138 |
-1,75%
|
330,08
|
323,53
|
331,76
|
330,92
|
05/07/2023 |
506.668 |
-2,26%
|
339,73
|
327,48
|
339,675
|
336,82
|
04/07/2023 |
330.308 |
-2,56%
|
350,70
|
340,0001
|
351,38
|
344,59
|
03/07/2023 |
330.308 |
-2,56%
|
350,70
|
340,0001
|
351,38
|
344,59
|
30/06/2023 |
606.030 |
3,47%
|
344,73
|
344,73
|
356,19
|
353,64
|
29/06/2023 |
381.255 |
-0,95%
|
345,00
|
337,76
|
349,6661
|
341,79
|
28/06/2023 |
320.374 |
1,29%
|
341,30
|
340,19
|
348,86
|
345,07
|
27/06/2023 |
343.714 |
2,79%
|
328,01
|
328,99
|
341,915
|
340,69
|
26/06/2023 |
288.917 |
0,80%
|
328,01
|
327,67
|
335,7368
|
331,46
|
23/06/2023 |
697.543 |
-1,67%
|
331,10
|
325,02
|
331,06
|
328,83
|
22/06/2023 |
330.624 |
1,12%
|
331,10
|
326,41
|
335,10
|
334,40
|
21/06/2023 |
406.812 |
-0,22%
|
330,81
|
328,025
|
334,15
|
330,71
|
20/06/2023 |
359.834 |
0,35%
|
327,02
|
320,53
|
333,05
|
331,43
|
19/06/2023 |
821.081 |
-0,87%
|
322,04
|
326,52
|
335,87
|
330,29
|
16/06/2023 |
821.081 |
-0,87%
|
322,04
|
326,52
|
335,87
|
330,29
|
15/06/2023 |
432.886 |
3,33%
|
322,04
|
321,34
|
334,57
|
333,19
|
14/06/2023 |
366.215 |
0,14%
|
324,11
|
317,72
|
328,49
|
322,46
|
13/06/2023 |
640.440 |
3,45%
|
315,00
|
313,20
|
328,99
|
322,02
|
12/06/2023 |
386.518 |
2,25%
|
304,70
|
301,975
|
311,715
|
311,29
|
09/06/2023 |
335.228 |
-0,76%
|
304,60
|
301,99
|
309,66
|
304,44
|
08/06/2023 |
288.441 |
1,67%
|
300,29
|
300,77
|
308,32
|
306,76
|
07/06/2023 |
396.047 |
-0,97%
|
306,07
|
300,77
|
311,74
|
301,73
|
06/06/2023 |
274.385 |
-0,15%
|
303,72
|
301,98
|
308,515
|
304,68
|
05/06/2023 |
402.819 |
1,04%
|
302,00
|
301,475
|
306,7912
|
305,15
|
02/06/2023 |
475.316 |
1,62%
|
299,74
|
296,02
|
302,68
|
302,00
|
01/06/2023 |
820.904 |
5,14%
|
283,65
|
282,80
|
298,64
|
297,20
|
31/05/2023 |
404.908 |
-0,15%
|
283,79
|
281,875
|
287,02
|
282,66
|
30/05/2023 |
404.908 |
-0,15%
|
283,79
|
281,875
|
287,02
|
284,95
|
29/05/2023 |
333.566 |
1,90%
|
280,82
|
279,85
|
286,97
|
285,39
|
26/05/2023 |
333.566 |
1,90%
|
280,82
|
279,85
|
286,97
|
285,39
|
25/05/2023 |
343.789 |
-0,41%
|
281,45
|
277,76
|
284,89
|
280,08
|
24/05/2023 |
557.750 |
-0,47%
|
281,45
|
278,039
|
284,02
|
281,23
|
23/05/2023 |
944.024 |
-6,08%
|
295,90
|
281,29
|
303,10
|
282,55
|
22/05/2023 |
590.346 |
3,38%
|
290,79
|
290,22
|
304,36
|
300,83
|
19/05/2023 |
356.500 |
-0,83%
|
293,39
|
287,73
|
293,94
|
290,99
|
18/05/2023 |
526.945 |
0,71%
|
290,92
|
287,69
|
296,20
|
293,42
|
17/05/2023 |
493.488 |
-0,32%
|
293,76
|
285,19
|
293,97
|
291,36
|
16/05/2023 |
382.533 |
-1,68%
|
294,15
|
289,98
|
294,54
|
292,30
|
15/05/2023 |
319.909 |
1,22%
|
293,00
|
291,24
|
300,37
|
297,28
|
12/05/2023 |
411.915 |
-0,80%
|
296,78
|
291,295
|
297,8027
|
293,71
|
11/05/2023 |
507.232 |
-3,01%
|
303,43
|
291,79
|
303,43
|
296,08
|
10/05/2023 |
359.080 |
0,83%
|
307,00
|
302,42
|
308,355
|
305,26
|
09/05/2023 |
427.666 |
-1,09%
|
303,01
|
298,56
|
304,56
|
302,74
|
08/05/2023 |
504.283 |
-2,41%
|
311,80
|
302,77
|
311,80
|
306,07
|
05/05/2023 |
412.713 |
3,13%
|
306,69
|
306,26
|
314,25
|
313,64
|
04/05/2023 |
494.644 |
0,33%
|
301,20
|
297,83
|
304,30
|
304,11
|