Alcon Inc. (ALC)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

93.37

+1.53

(+1.67%)

Al cierre: 04:00PM EDT

93.25

-0.12

(-0.13%)

Fuera de horario:

06:13PM EDT

Periodo de tiempo:

27 jul 2023 - 27 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 jul 2024	93.17	94.22	92.99	93.37	93.37	1,160,400
25 jul 2024	91.81	93.39	91.78	91.84	91.84	985,500
24 jul 2024	91.18	92.78	91.18	92.41	92.41	998,700
23 jul 2024	90.23	91.01	89.98	90.93	90.93	584,100
22 jul 2024	90.79	90.93	90.00	90.80	90.80	667,100
19 jul 2024	89.90	90.34	89.88	90.01	90.01	584,600
18 jul 2024	90.69	90.69	89.35	90.00	90.00	881,300
17 jul 2024	88.90	90.67	88.79	90.00	90.00	946,100
16 jul 2024	89.40	90.32	89.38	90.26	90.26	1,446,600
15 jul 2024	90.98	91.58	89.94	89.96	89.96	1,578,200
12 jul 2024	90.80	92.58	90.70	91.74	91.74	853,000
11 jul 2024	89.78	90.80	89.64	90.54	90.54	1,282,100
10 jul 2024	88.45	88.78	87.79	88.68	88.68	1,105,400
09 jul 2024	89.80	89.80	88.88	88.99	88.99	578,100
08 jul 2024	90.26	90.40	89.36	89.55	89.55	612,000
05 jul 2024	89.88	90.00	88.71	89.45	89.45	734,700
03 jul 2024	89.00	89.00	87.82	88.13	88.13	440,700
02 jul 2024	87.97	88.92	87.95	88.79	88.79	383,100
01 jul 2024	89.23	89.46	87.80	88.07	88.07	827,300
28 jun 2024	89.21	89.41	88.75	89.08	89.08	686,100
27 jun 2024	89.77	90.02	89.39	89.71	89.71	567,000
26 jun 2024	88.58	89.70	88.40	89.68	89.68	677,200
25 jun 2024	89.00	89.97	88.71	89.80	89.80	680,400
24 jun 2024	90.12	90.64	89.74	89.92	89.92	650,200
21 jun 2024	89.00	89.53	88.69	89.12	89.12	707,400
20 jun 2024	88.65	89.98	88.43	89.44	89.44	833,000
18 jun 2024	88.77	89.50	88.68	89.33	89.33	575,900
17 jun 2024	88.76	88.92	87.82	88.45	88.45	847,000
14 jun 2024	90.55	90.77	89.85	90.68	90.68	1,126,500
13 jun 2024	92.24	92.29	90.94	91.35	91.35	514,200
12 jun 2024	91.77	92.65	91.62	92.26	92.26	1,220,000
11 jun 2024	90.33	90.93	89.94	90.63	90.63	581,500
10 jun 2024	90.93	91.60	90.65	91.44	91.44	443,300
07 jun 2024	91.47	92.11	91.36	91.38	91.38	870,400
06 jun 2024	91.58	92.27	91.30	92.02	92.02	1,077,100
05 jun 2024	90.56	91.31	90.15	91.26	91.26	514,700
04 jun 2024	90.00	90.51	89.49	90.41	90.41	621,900
03 jun 2024	88.86	89.67	88.62	89.64	89.64	710,900
31 may 2024	88.99	89.71	88.66	89.13	89.13	1,008,400
30 may 2024	88.34	88.84	88.04	88.35	88.35	854,300
29 may 2024	87.70	87.90	87.11	87.37	87.37	1,046,500
28 may 2024	89.68	89.80	88.11	88.23	88.23	827,700
24 may 2024	89.66	89.97	89.34	89.43	89.43	631,200
23 may 2024	91.00	91.08	89.60	89.76	89.76	807,400
22 may 2024	90.43	90.90	90.10	90.75	90.75	733,000
21 may 2024	88.90	88.90	88.08	88.70	88.70	985,400
20 may 2024	88.66	89.52	87.96	88.10	88.10	666,200
17 may 2024	88.22	89.07	87.86	88.83	88.83	633,700
16 may 2024	89.74	89.87	88.87	89.06	89.06	600,900
15 may 2024	89.90	90.00	89.05	89.97	89.97	1,461,400
14 may 2024	88.66	89.32	87.30	89.28	89.28	1,955,900
14 may 2024	0.264 Dividendo
13 may 2024	82.13	82.73	80.86	80.92	80.66	1,527,400
10 may 2024	81.13	82.08	80.97	82.01	81.74	1,193,800
09 may 2024	80.63	81.72	80.63	81.46	81.19	671,500
08 may 2024	80.56	80.78	79.63	80.35	80.09	667,800
07 may 2024	79.90	81.18	79.90	80.97	80.71	946,700
06 may 2024	80.14	80.51	79.80	80.41	80.15	611,200
03 may 2024	79.58	80.08	79.36	79.57	79.31	594,700
02 may 2024	78.37	78.75	77.76	78.42	78.16	432,200
01 may 2024	77.61	79.65	77.58	78.53	78.27	525,900
30 abr 2024	77.81	78.02	77.54	77.58	77.33	541,800
29 abr 2024	79.21	79.52	78.59	78.72	78.46	686,500
26 abr 2024	78.32	79.00	78.30	78.77	78.51	1,115,900
25 abr 2024	78.36	79.00	78.00	78.84	78.58	915,900
24 abr 2024	80.28	80.28	79.50	79.57	79.31	853,700
23 abr 2024	81.20	81.43	80.74	80.76	80.50	940,700
22 abr 2024	80.53	81.00	79.92	80.61	80.35	521,600
19 abr 2024	79.42	79.76	79.02	79.55	79.29	1,067,500
18 abr 2024	79.09	79.26	78.28	78.47	78.21	757,100
17 abr 2024	79.93	79.95	78.82	79.00	78.74	1,163,800
16 abr 2024	80.40	80.40	79.24	79.61	79.35	1,073,300
15 abr 2024	82.17	82.47	80.97	81.09	80.83	701,900
12 abr 2024	82.00	82.16	80.65	81.28	81.01	966,700
11 abr 2024	82.60	82.68	81.68	82.31	82.04	693,900
10 abr 2024	82.01	82.65	81.90	82.19	81.92	904,000
09 abr 2024	82.90	83.29	82.22	82.68	82.41	962,100
08 abr 2024	84.90	84.96	83.76	83.83	83.56	845,500
05 abr 2024	83.71	84.95	83.54	84.80	84.52	987,900
04 abr 2024	83.56	84.46	83.51	83.61	83.34	1,296,600
03 abr 2024	81.80	84.12	81.80	84.08	83.81	1,129,900
02 abr 2024	81.68	81.90	81.35	81.70	81.43	517,600
01 abr 2024	83.32	83.52	81.88	82.02	81.75	437,700
28 mar 2024	82.88	83.71	82.67	83.29	83.02	649,000
27 mar 2024	83.39	83.62	82.93	83.28	83.01	825,900
26 mar 2024	82.50	82.86	82.45	82.63	82.36	757,200
25 mar 2024	83.60	83.85	82.94	82.97	82.70	588,900
22 mar 2024	83.83	83.86	83.23	83.61	83.34	428,900
21 mar 2024	84.09	84.44	83.85	83.91	83.64	783,700
20 mar 2024	84.29	84.83	83.96	84.60	84.32	829,100
19 mar 2024	84.47	84.83	84.08	84.73	84.45	979,700
18 mar 2024	84.50	84.92	84.11	84.13	83.86	688,500
15 mar 2024	85.86	86.14	84.97	84.98	84.70	1,007,900
14 mar 2024	87.24	87.29	85.61	85.92	85.64	1,808,000
13 mar 2024	87.74	88.11	87.29	87.33	87.05	1,919,800
12 mar 2024	87.79	88.22	87.48	88.13	87.84	735,900
11 mar 2024	87.70	88.23	87.28	88.15	87.86	762,900
08 mar 2024	87.32	88.03	86.91	87.28	87.00	893,800
07 mar 2024	86.79	87.15	86.49	86.92	86.64	730,000
06 mar 2024	85.44	86.48	85.44	85.75	85.47	554,300
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...

S&P 5005,459.10+59.88(+1.11%)

Dow Jones40,589.34+654.27(+1.64%)

Nasdaq17,357.88+176.16(+1.03%)

Russell 20002,260.07+37.09(+1.67%)

Petróleo76.44-1.84(-2.35%)

Oro2,385.70+32.20(+1.37%)

Alcon Inc. (ALC)

S&P 500
5,459.10
+59.88(+1.11%)

Dow Jones
40,589.34
+654.27(+1.64%)

Nasdaq
17,357.88
+176.16(+1.03%)

Russell 2000
2,260.07
+37.09(+1.67%)

Petróleo
76.44
-1.84(-2.35%)

Oro
2,385.70
+32.20(+1.37%)