U.S. markets closed

Alcon Inc. (ALC.SW)

Swiss - Swiss Precio retrasado. Divisa en CHF.
Añadir a la lista de seguimiento
80.08-0.80 (-0.99%)
Al cierre: 05:30PM CEST
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CHFDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202480.7881.0279.4280.0880.081,498,130
16 may 202481.2081.3680.7080.8880.881,059,898
15 may 202480.4681.3479.6280.7280.721,491,145
14 may 202478.3881.8077.9879.9479.943,037,635
14 may 20240.24 Dividendo
13 may 202474.5074.8073.9074.3474.101,084,336
10 may 202474.0074.2873.0873.6073.36918,374
08 may 202473.7073.7072.8072.9472.70715,324
07 may 202472.7473.3872.1273.3273.08794,861
06 may 202472.1072.7871.6072.5072.27587,931
03 may 202471.5272.3071.3272.1671.93615,271
02 may 202471.8472.0470.9871.2070.97845,028
30 abr 202471.8672.0270.9071.1070.87877,643
29 abr 202472.2472.5071.8271.8271.59631,462
26 abr 202472.1672.3071.4072.0071.77766,855
25 abr 202473.0273.0471.4271.5671.33664,229
24 abr 202473.9674.1272.7872.8072.56640,692
23 abr 202473.3274.1473.2673.7873.54781,654
22 abr 202472.8273.6072.5873.2072.96713,956
19 abr 202471.2072.4871.1872.4872.251,101,572
18 abr 202471.9272.3671.7672.1271.89743,970
17 abr 202472.5472.9672.0072.0071.77645,904
16 abr 202473.8274.2672.2472.9472.701,429,177
15 abr 202474.7475.3874.5474.7874.54570,682
12 abr 202475.3075.5674.0274.1873.94632,712
11 abr 202474.9475.4274.5274.8274.58558,236
10 abr 202475.5876.1274.3474.9874.74989,373
09 abr 202475.5075.9474.4875.1074.86954,975
08 abr 202476.5476.9876.1876.1875.93759,412
05 abr 202475.6676.2475.3076.0675.81885,548
04 abr 202475.9076.1875.0876.1875.93975,042
03 abr 202474.4675.0073.9675.0074.76874,643
02 abr 202474.4674.7873.7674.0873.84817,357
28 mar 202475.2075.3274.6074.7474.50730,358
27 mar 202475.0475.8074.9275.2274.98569,299
26 mar 202474.6074.8474.4274.7474.50695,529
25 mar 202474.9075.2674.5674.7674.52373,849
22 mar 202475.5875.6474.7674.9274.68558,291
21 mar 202475.4476.0075.0275.6875.44997,583
20 mar 202475.4075.6474.8074.9074.66665,752
19 mar 202474.8875.1474.6275.1474.90705,293
18 mar 202475.2475.3274.4275.0474.80544,565
15 mar 202476.7476.7475.5275.5275.282,736,327
14 mar 202477.0077.3076.6076.9076.65709,032
13 mar 202477.1277.3676.9076.9676.71776,730
12 mar 202477.4077.6076.6277.2877.03686,953
11 mar 202476.2077.2476.1877.2076.95552,246
08 mar 202476.4077.0276.0876.8076.55774,867
07 mar 202475.7076.6475.3476.3076.05720,716
06 mar 202475.3075.9674.9075.9675.71623,031
05 mar 202476.3076.5075.0875.2875.04978,293
04 mar 202476.2476.3875.7276.0275.77761,567
01 mar 202474.8676.3074.7676.1275.87910,571
29 feb 202475.0476.1674.7675.1874.941,765,045
28 feb 202472.9475.7472.9474.6674.422,596,067
27 feb 202470.4671.3270.1470.9470.71978,347
26 feb 202470.3070.6470.1270.4470.21752,592
23 feb 202470.5070.8870.3070.5070.271,082,180
22 feb 202470.0071.1269.7270.7070.471,024,070
21 feb 202468.9269.5668.7869.1068.88659,376
20 feb 202468.5669.1468.3268.8868.66694,337
19 feb 202468.1068.6067.7668.4268.20492,622
16 feb 202468.5468.8468.1468.4668.241,044,289
15 feb 202467.8668.5267.8268.3868.16783,819
14 feb 202466.3667.9666.3667.9667.74545,989
13 feb 202467.6067.6666.3666.9866.76685,853
12 feb 202467.6667.6667.1067.5667.34510,564
09 feb 202467.2668.1866.9267.2667.04664,571
08 feb 202466.8866.9866.0466.0465.83580,031
07 feb 202467.0067.4266.5866.5866.37675,585
06 feb 202465.7266.7865.7066.7866.56781,247
05 feb 202464.7065.7664.7065.7265.51790,975
02 feb 202465.3665.7464.6864.6864.47686,139
01 feb 202465.0665.4864.5664.9864.77773,572
31 ene 202465.4865.6064.8265.4465.23935,662
30 ene 202465.7266.7065.4265.5865.37785,980
29 ene 202465.5465.6464.3265.0264.81874,745
26 ene 202465.9666.9265.9266.3466.13862,075
25 ene 202466.1066.6265.7066.3066.09635,305
24 ene 202467.4467.6066.3466.4866.27907,081
23 ene 202468.5468.7266.4066.5466.331,386,042
22 ene 202467.9068.8467.7868.4268.20786,356
19 ene 202467.9668.0066.9867.3067.08993,029
18 ene 202466.4467.5466.3867.1266.90765,843
17 ene 202466.4067.1066.2866.8466.62615,512
16 ene 202467.5867.9267.3667.8267.60437,009
15 ene 202467.9067.9867.5467.9067.68242,014
12 ene 202468.4068.8267.8468.0467.82517,672
11 ene 202468.0068.5867.4867.8467.62896,603
10 ene 202468.8270.2067.9068.5668.341,728,033
09 ene 202465.7066.3865.1866.2866.07587,416
08 ene 202463.8665.1263.6265.0864.87576,876
05 ene 202463.5064.1863.4864.0663.85688,084
04 ene 202463.4064.4063.4064.3864.17605,314
03 ene 202462.3666.3262.2464.2464.031,566,461
29 dic 202365.9065.9065.1265.6465.43362,282
28 dic 202365.4465.7865.2865.5465.33299,938
27 dic 202366.1866.3265.4665.4665.25479,928
22 dic 202365.9466.2465.5666.0865.87426,727
21 dic 202364.7465.4664.5865.4665.25570,184
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...