Align Technology Inc (ALGN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 04/12/2025 |
823 000 |
1,19%
|
155,13
|
153,28
|
156,84
|
156,84
|
| 03/12/2025 |
1 138 452 |
2,70%
|
152,00
|
150,92
|
156,56
|
155,00
|
| 02/12/2025 |
1 574 557 |
2,87%
|
146,87
|
146,12
|
152,00
|
150,93
|
| 01/12/2025 |
1 073 772 |
-0,34%
|
145,98
|
144,00
|
148,465
|
146,72
|
| 28/11/2025 |
599 686 |
-0,05%
|
147,76
|
146,25
|
148,08
|
147,19
|
| 26/11/2025 |
1 133 285 |
-0,18%
|
147,76
|
146,46
|
149,4586
|
147,23
|
| 25/11/2025 |
2 020 914 |
2,69%
|
142,30
|
142,30
|
152,99
|
147,50
|
| 24/11/2025 |
1 542 573 |
0,75%
|
143,06
|
139,15
|
145,11
|
143,63
|
| 21/11/2025 |
1 199 191 |
7,38%
|
133,31
|
132,635
|
143,46
|
142,56
|
| 20/11/2025 |
562 330 |
-0,66%
|
135,035
|
132,74
|
137,3935
|
132,81
|
| 19/11/2025 |
663 773 |
1,06%
|
131,05
|
131,05
|
134,97
|
133,68
|
| 18/11/2025 |
1 075 791 |
-0,21%
|
134,16
|
130,23
|
134,16
|
132,28
|
| 17/11/2025 |
568 767 |
-3,35%
|
134,74
|
131,66
|
136,20
|
132,61
|
| 14/11/2025 |
597 311 |
-1,64%
|
137,55
|
136,00
|
138,02
|
137,13
|
| 13/11/2025 |
584 471 |
-1,60%
|
140,28
|
138,93
|
143,6009
|
139,42
|
| 12/11/2025 |
653 975 |
-1,94%
|
144,49
|
140,69
|
145,25
|
141,69
|
| 11/11/2025 |
976 145 |
4,53%
|
138,00
|
138,00
|
144,84
|
144,49
|
| 10/11/2025 |
673 030 |
2,51%
|
136,60
|
134,15
|
138,49
|
138,23
|
| 07/11/2025 |
486 833 |
0,82%
|
132,75
|
131,43
|
134,985
|
134,84
|
| 06/11/2025 |
524 958 |
-2,65%
|
136,47
|
131,8972
|
138,50
|
133,73
|
| 05/11/2025 |
650 758 |
1,17%
|
136,26
|
133,20
|
137,50
|
137,21
|
| 04/11/2025 |
689 719 |
-2,09%
|
136,00
|
133,865
|
138,49
|
135,67
|
| 03/11/2025 |
774 356 |
0,48%
|
138,00
|
133,71
|
138,69
|
138,53
|
| 31/10/2025 |
1 050 185 |
-0,39%
|
138,10
|
133,96
|
138,73
|
137,88
|
| 30/10/2025 |
2 648 819 |
4,94%
|
149,75
|
137,62
|
150,78
|
138,43
|
| 29/10/2025 |
1 414 655 |
-0,92%
|
133,25
|
130,885
|
135,55
|
131,91
|
| 28/10/2025 |
616 849 |
-1,85%
|
136,28
|
132,79
|
136,63
|
133,14
|
| 27/10/2025 |
743 445 |
0,33%
|
136,75
|
134,00
|
136,792
|
135,65
|
| 24/10/2025 |
663 699 |
-0,58%
|
137,01
|
135,15
|
138,50
|
135,21
|
| 23/10/2025 |
792 372 |
0,31%
|
135,82
|
135,31
|
137,83
|
136,00
|
| 22/10/2025 |
944 296 |
-0,47%
|
135,99
|
135,375
|
138,35
|
135,58
|
| 21/10/2025 |
741 997 |
0,96%
|
134,8215
|
132,091
|
136,93
|
136,22
|
| 20/10/2025 |
745 604 |
3,43%
|
131,21
|
131,13
|
135,06
|
134,93
|
| 17/10/2025 |
803 512 |
0,47%
|
129,84
|
128,67
|
131,4499
|
130,45
|
| 16/10/2025 |
833 637 |
1,07%
|
128,75
|
128,435
|
133,6515
|
129,84
|
| 15/10/2025 |
640 466 |
-1,04%
|
131,44
|
127,72
|
131,50
|
128,43
|
| 14/10/2025 |
644 054 |
0,19%
|
129,54
|
126,3323
|
131,59
|
129,79
|
| 13/10/2025 |
880 579 |
2,98%
|
128,50
|
126,26
|
130,035
|
129,54
|
| 10/10/2025 |
1 158 152 |
-4,55%
|
128,28
|
124,91
|
130,80
|
125,79
|
| 09/10/2025 |
860 691 |
-0,92%
|
133,24
|
131,0301
|
133,43
|
131,87
|
| 08/10/2025 |
591 551 |
1,99%
|
130,48
|
129,95
|
133,235
|
133,09
|
| 07/10/2025 |
963 343 |
-0,78%
|
131,97
|
130,05
|
132,64
|
130,47
|
| 06/10/2025 |
1 006 620 |
-0,51%
|
133,35
|
129,53
|
133,99
|
131,50
|
| 03/10/2025 |
1 185 512 |
2,70%
|
129,12
|
129,12
|
134,98
|
132,17
|
| 02/10/2025 |
813 462 |
0,93%
|
128,00
|
127,31
|
130,195
|
128,70
|
| 01/10/2025 |
746 185 |
1,80%
|
124,75
|
124,64
|
128,01
|
127,52
|
| 30/09/2025 |
942 497 |
-0,96%
|
126,35
|
123,02
|
126,37
|
125,22
|
| 29/09/2025 |
602 941 |
0,11%
|
126,61
|
125,25
|
127,94
|
126,37
|
| 26/09/2025 |
521 491 |
1,00%
|
124,88
|
124,55
|
127,00
|
126,19
|
| 25/09/2025 |
971 321 |
-2,47%
|
126,82
|
122,00
|
127,39
|
124,88
|
| 24/09/2025 |
553 278 |
-0,65%
|
129,70
|
127,62
|
131,0564
|
128,18
|
| 23/09/2025 |
678 971 |
-1,66%
|
131,79
|
128,91
|
132,40
|
129,00
|
| 22/09/2025 |
434 642 |
-0,20%
|
130,72
|
129,375
|
131,97
|
131,18
|
| 19/09/2025 |
530 740 |
-0,81%
|
132,1463
|
130,04
|
132,3997
|
131,39
|
| 18/09/2025 |
666 088 |
2,43%
|
131,06
|
129,32
|
132,825
|
132,57
|
| 17/09/2025 |
910 542 |
-1,78%
|
132,08
|
128,52
|
134,81
|
129,44
|
| 16/09/2025 |
456 290 |
0,64%
|
131,88
|
131,2701
|
133,22
|
131,82
|
| 15/09/2025 |
674 622 |
-0,43%
|
132,50
|
130,90
|
134,29
|
131,06
|
| 12/09/2025 |
425 797 |
-3,18%
|
134,60
|
131,53
|
135,998
|
131,56
|
| 11/09/2025 |
890 361 |
2,24%
|
133,69
|
133,00
|
137,60
|
135,91
|
| 10/09/2025 |
1 022 775 |
-2,24%
|
136,04
|
132,48
|
138,45
|
132,94
|
| 09/09/2025 |
1 111 486 |
-0,67%
|
136,85
|
135,1717
|
140,37
|
135,93
|
| 08/09/2025 |
714 913 |
-1,62%
|
138,95
|
136,43
|
139,88
|
136,86
|
| 05/09/2025 |
823 423 |
3,28%
|
135,70
|
135,00
|
139,18
|
139,12
|
| 04/09/2025 |
954 508 |
1,77%
|
132,80
|
131,00
|
135,11
|
134,70
|
| 03/09/2025 |
1 321 559 |
-3,50%
|
136,70
|
131,23
|
137,38
|
132,355
|
| 02/09/2025 |
850 821 |
-3,38%
|
139,10
|
134,8414
|
139,32
|
137,16
|
| 29/08/2025 |
566 494 |
0,55%
|
142,11
|
141,08
|
143,28
|
141,96
|
| 28/08/2025 |
590 577 |
-0,49%
|
142,11
|
140,23
|
143,07
|
141,13
|
| 27/08/2025 |
933 262 |
0,14%
|
142,00
|
139,00
|
143,06
|
141,98
|
| 26/08/2025 |
510 284 |
-2,14%
|
147,05
|
140,57
|
147,05
|
141,78
|
| 25/08/2025 |
511 613 |
-3,08%
|
149,99
|
144,83
|
149,99
|
144,96
|
| 22/08/2025 |
912 559 |
6,28%
|
142,25
|
141,10
|
150,22
|
149,57
|
| 21/08/2025 |
1 273 493 |
-2,03%
|
141,70
|
140,57
|
143,17
|
140,67
|
| 20/08/2025 |
1 069 082 |
-0,21%
|
143,77
|
141,6163
|
143,82
|
143,58
|
| 19/08/2025 |
965 533 |
-0,80%
|
145,93
|
143,276
|
149,00
|
143,77
|
| 18/08/2025 |
621 673 |
1,76%
|
142,40
|
141,80
|
145,71
|
144,94
|
| 15/08/2025 |
874 352 |
-0,32%
|
143,80
|
142,38
|
145,165
|
142,43
|
| 14/08/2025 |
1 010 284 |
-1,96%
|
144,95
|
141,62
|
144,95
|
142,88
|
| 13/08/2025 |
1 358 572 |
3,74%
|
141,16
|
140,50
|
146,7199
|
145,74
|
| 12/08/2025 |
979 615 |
4,21%
|
135,84
|
134,36
|
141,315
|
140,49
|
| 11/08/2025 |
1 475 363 |
-3,57%
|
139,9005
|
134,385
|
141,96
|
134,82
|
| 08/08/2025 |
1 259 004 |
0,80%
|
138,81
|
137,05
|
140,15
|
139,88
|
| 07/08/2025 |
1 027 596 |
1,37%
|
137,8003
|
135,75
|
140,27
|
138,77
|
| 06/08/2025 |
1 679 099 |
-2,04%
|
139,85
|
134,42
|
139,85
|
136,90
|
| 05/08/2025 |
1 452 897 |
1,37%
|
139,40
|
137,84
|
141,51
|
139,65
|
| 04/08/2025 |
1 509 785 |
0,84%
|
139,50
|
136,33
|
143,16
|
137,77
|
| 01/08/2025 |
5 308 713 |
5,88%
|
128,57
|
128,50
|
139,00
|
136,52
|
| 31/07/2025 |
8 883 382 |
-36,63%
|
144,6477
|
127,75
|
149,75
|
129,01
|
| 30/07/2025 |
874 239 |
-1,06%
|
205,82
|
201,875
|
207,08
|
203,57
|
| 29/07/2025 |
817 577 |
-0,67%
|
206,07
|
203,24
|
208,305
|
205,81
|
| 28/07/2025 |
892 286 |
0,79%
|
206,26
|
203,24
|
207,75
|
207,19
|
| 25/07/2025 |
496 557 |
1,67%
|
203,11
|
196,58
|
206,04
|
205,56
|
| 24/07/2025 |
478 286 |
-0,96%
|
196,90
|
195,725
|
205,30
|
202,18
|
| 23/07/2025 |
922 146 |
5,19%
|
188,98
|
188,00
|
205,30
|
204,13
|
| 22/07/2025 |
446 155 |
2,67%
|
191,61
|
188,00
|
194,495
|
194,06
|
| 21/07/2025 |
331 608 |
-0,92%
|
190,77
|
189,01
|
193,62
|
189,02
|
| 18/07/2025 |
319 905 |
-0,78%
|
190,49
|
188,50
|
193,54
|
190,77
|
| 17/07/2025 |
452 491 |
1,07%
|
193,18
|
187,77
|
193,53
|
192,27
|
| 16/07/2025 |
699 368 |
-1,33%
|
201,37
|
187,96
|
201,37
|
190,24
|
