Align Technology Inc (ALGN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 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