U.S. markets closed

Alcon Inc. (ALC)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
86.74+2.19 (+2.59%)
Al cierre: 04:00PM EST
86.74 -0.01 (-0.02%)
Fuera de horario: 04:00PM EST
Periodo de tiempo:
03 mar 2023 - 03 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 mar 202485.4586.7985.1486.7486.741,344,700
29 feb 202485.6585.8584.4384.5584.551,773,600
28 feb 202484.5085.9583.6185.6985.692,747,800
27 feb 202480.4581.3480.3981.1881.181,275,900
26 feb 202479.9980.5479.7480.5380.53922,800
23 feb 202480.0780.3779.7880.0680.06857,200
22 feb 202480.0680.7479.9880.4080.401,170,300
21 feb 202478.4679.8378.1879.7879.78935,000
20 feb 202478.1178.5177.7278.3178.31718,600
16 feb 202477.5278.1777.2077.5477.54497,200
15 feb 202477.3577.9377.3477.8877.88702,600
14 feb 202476.1076.7375.9976.4476.44749,900
13 feb 202475.2875.7074.5374.8474.84889,000
12 feb 202476.8477.3976.6777.3477.34799,500
09 feb 202477.0377.3876.3577.2077.20802,900
08 feb 202476.1677.1775.4877.1777.171,022,000
07 feb 202476.8777.0275.9876.8676.861,063,400
06 feb 202475.9677.1175.8376.9376.93468,700
05 feb 202475.0175.6974.8075.4075.40663,300
02 feb 202475.3575.4674.3074.9874.98745,000
01 feb 202475.2976.4575.1776.3976.39581,800
31 ene 202475.5276.4775.0275.1175.11735,100
30 ene 202476.5676.6875.5875.5875.58813,200
29 ene 202474.9776.3174.7276.0876.081,336,700
26 ene 202477.1877.2575.9776.0076.001,121,000
25 ene 202476.5276.6075.9876.3076.30586,000
24 ene 202478.0178.1476.5076.5476.54807,100
23 ene 202477.2477.5176.1177.4477.441,229,200
22 ene 202478.8479.2378.4479.0679.061,222,400
19 ene 202477.3577.8976.9777.7377.73947,400
18 ene 202477.5877.7376.9077.6077.601,282,000
17 ene 202477.2077.4476.3776.4576.45810,800
16 ene 202478.6678.9678.2378.3478.34560,900
12 ene 202480.2080.5479.7380.0580.05448,000
11 ene 202480.1880.2978.8179.6979.691,205,700
10 ene 202480.3680.6079.6080.1580.151,684,000
09 ene 202477.0777.9776.6376.6776.67653,100
08 ene 202476.0577.5476.0377.3577.35675,500
05 ene 202475.1675.7374.8775.0875.08909,700
04 ene 202475.2875.8375.1975.2275.22495,600
03 ene 202475.8075.9074.7974.8574.85695,600
02 ene 202477.2877.6576.4377.0477.04489,200
29 dic 202377.7678.3477.6778.1278.12323,500
28 dic 202378.2178.7277.7977.9877.98315,800
27 dic 202377.0577.9776.9677.9577.95451,300
26 dic 202377.0077.7476.9877.4977.49243,000
22 dic 202377.2077.6576.7877.1577.15423,400
21 dic 202375.8976.8875.7676.8076.80698,400
20 dic 202375.6176.0074.7474.7474.74710,000
19 dic 202375.1975.8575.1275.6075.60562,200
18 dic 202375.6975.8675.0075.3375.33734,000
15 dic 202375.8176.2675.4375.7275.72844,500
14 dic 202376.3877.4276.2377.0977.091,037,700
13 dic 202373.7175.1973.4975.0575.05782,800
12 dic 202372.9173.4372.3473.1673.16738,700
11 dic 202372.1372.6272.0572.3672.36546,900
08 dic 202371.7772.1571.4671.9971.99629,900
07 dic 202372.0172.3171.8271.9071.90565,900
06 dic 202372.3472.5971.7471.9371.93862,800
05 dic 202372.5172.6071.7672.0872.08750,400
04 dic 202372.8273.9372.4073.2373.231,462,300
01 dic 202374.9875.9274.9875.8575.85974,900
30 nov 202374.7875.8674.5175.6375.63887,200
29 nov 202374.3375.1774.3274.6674.661,127,300
28 nov 202373.1474.0573.0773.5373.53892,900
27 nov 202373.3873.6973.2373.2473.24770,900
24 nov 202373.3073.6272.9873.5273.52523,500
22 nov 202373.1773.4772.6072.8472.84870,000
21 nov 202371.8072.3871.4772.3472.341,096,300
20 nov 202371.2271.5570.8671.1971.19995,300
17 nov 202370.7370.9070.2270.5670.561,046,600
16 nov 202370.0370.6469.5369.5769.571,238,500
15 nov 202371.1172.1369.5370.5370.533,034,800
14 nov 202374.4875.2873.6474.9674.961,838,600
13 nov 202371.8472.8571.7672.0572.051,343,700
10 nov 202372.3373.1471.2172.8872.881,164,800
09 nov 202374.2774.3472.7372.7772.77582,900
08 nov 202374.1274.1473.3073.5773.57631,700
07 nov 202374.3574.3673.6073.6773.67575,900
06 nov 202374.1474.4173.7573.9673.96621,500
03 nov 202373.9174.8173.6874.3474.34534,600
02 nov 202373.3073.4272.5173.2173.21794,600
01 nov 202372.1472.5171.4972.3272.32710,600
31 oct 202371.2171.7271.0271.3271.32512,000
30 oct 202370.6470.7669.7270.4270.42613,800
27 oct 202370.1470.2669.5570.0270.02707,800
26 oct 202370.5170.5669.4469.6469.64856,700
25 oct 202372.1272.4870.8670.9170.91743,000
24 oct 202372.8373.5572.6973.0773.07509,500
23 oct 202372.2773.4272.2472.7672.761,325,200
20 oct 202372.5573.0372.4572.5172.51558,300
19 oct 202373.1973.5672.5472.6772.67459,800
18 oct 202373.0073.9872.8873.1973.191,176,600
17 oct 202374.1875.6374.1574.8574.851,083,400
16 oct 202376.0476.6775.6776.4076.40980,200
13 oct 202374.3475.2674.2275.2075.20996,600
12 oct 202375.4875.7073.7173.8673.86895,500
11 oct 202376.5976.6775.0475.9675.96899,200
10 oct 202376.4077.2576.1376.6276.62553,400
09 oct 202375.3075.6774.7275.5875.58479,800
*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...