U.S. markets open in 3 hours 51 minutes
F S&P 500
5,905.75 -2.50 (-0.04%) F Dow Jones
43,419.00 +56.00 (+0.13%) F Nasdaq
20,583.50 -35.75 (-0.17%) E-mini Russell 2000 Index Futur
2,265.00 -0.60 (-0.03%) Petróleo
70.30 -3.53 (-4.78%) Oro
2,669.70 +4.10 (+0.15%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
15 oct 2023 - 15 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 oct 2024 | 222.68 | 224.43 | 219.91 | 221.27 | 221.27 | 846,500 |
| 11 oct 2024 | 226.78 | 227.18 | 218.11 | 222.04 | 222.04 | 1,311,800 |
| 10 oct 2024 | 230.79 | 233.11 | 228.63 | 229.65 | 229.65 | 671,300 |
| 09 oct 2024 | 233.98 | 234.17 | 229.37 | 233.79 | 233.79 | 500,700 |
| 08 oct 2024 | 235.04 | 236.50 | 231.77 | 234.06 | 234.06 | 447,500 |
| 07 oct 2024 | 239.98 | 240.00 | 232.30 | 234.85 | 234.85 | 421,300 |
| 04 oct 2024 | 242.39 | 242.88 | 235.74 | 241.35 | 241.35 | 466,500 |
| 03 oct 2024 | 237.70 | 239.73 | 235.19 | 236.97 | 236.97 | 598,100 |
| 02 oct 2024 | 241.08 | 242.56 | 234.70 | 238.06 | 238.06 | 550,300 |
| 01 oct 2024 | 254.85 | 256.22 | 244.12 | 245.35 | 245.35 | 415,400 |
| 30 sept 2024 | 253.21 | 255.42 | 250.44 | 254.32 | 254.32 | 485,900 |
| 27 sept 2024 | 251.97 | 259.01 | 249.74 | 254.81 | 254.81 | 708,300 |
| 26 sept 2024 | 245.25 | 253.82 | 243.80 | 249.46 | 249.46 | 881,600 |
| 25 sept 2024 | 250.04 | 250.04 | 242.17 | 242.45 | 242.45 | 464,600 |
| 24 sept 2024 | 255.61 | 260.35 | 246.90 | 249.01 | 249.01 | 673,100 |
| 23 sept 2024 | 254.35 | 257.18 | 252.00 | 253.16 | 253.16 | 498,700 |
| 20 sept 2024 | 254.74 | 255.03 | 248.94 | 252.85 | 252.85 | 862,400 |
| 19 sept 2024 | 259.99 | 260.88 | 256.48 | 257.17 | 257.17 | 514,000 |
| 18 sept 2024 | 253.41 | 262.87 | 249.31 | 253.01 | 253.01 | 912,300 |
| 17 sept 2024 | 252.62 | 259.52 | 251.10 | 253.16 | 253.16 | 855,500 |
| 16 sept 2024 | 244.85 | 250.46 | 243.69 | 249.56 | 249.56 | 896,900 |
| 13 sept 2024 | 230.22 | 243.96 | 230.22 | 243.73 | 243.73 | 887,500 |
| 12 sept 2024 | 226.09 | 230.33 | 221.86 | 228.86 | 228.86 | 360,900 |
| 11 sept 2024 | 225.77 | 226.07 | 219.41 | 225.15 | 225.15 | 663,700 |
| 10 sept 2024 | 221.45 | 227.85 | 218.56 | 227.15 | 227.15 | 427,900 |
| 09 sept 2024 | 222.70 | 229.56 | 219.68 | 221.38 | 221.38 | 620,600 |
| 06 sept 2024 | 226.99 | 228.51 | 218.25 | 221.15 | 221.15 | 635,800 |
| 05 sept 2024 | 222.41 | 228.27 | 218.91 | 226.52 | 226.52 | 570,300 |
| 04 sept 2024 | 224.25 | 227.06 | 221.57 | 222.34 | 222.34 | 760,400 |
| 03 sept 2024 | 234.23 | 238.76 | 226.19 | 226.50 | 226.50 | 508,200 |
| 30 ago 2024 | 236.45 | 240.75 | 234.44 | 237.22 | 237.22 | 493,500 |
| 29 ago 2024 | 234.27 | 238.00 | 232.40 | 235.15 | 235.15 | 356,800 |
| 28 ago 2024 | 234.17 | 235.04 | 228.88 | 230.93 | 230.93 | 563,500 |
| 27 ago 2024 | 231.22 | 238.96 | 229.77 | 236.28 | 236.28 | 602,700 |
| 26 ago 2024 | 233.97 | 233.97 | 228.65 | 231.65 | 231.65 | 631,400 |
| 23 ago 2024 | 230.99 | 236.04 | 226.52 | 233.97 | 233.97 | 549,900 |
| 22 ago 2024 | 234.19 | 234.67 | 228.16 | 228.69 | 228.69 | 691,700 |
| 21 ago 2024 | 234.22 | 235.44 | 231.19 | 235.13 | 235.13 | 460,700 |
| 20 ago 2024 | 237.50 | 242.14 | 232.73 | 233.23 | 233.23 | 692,800 |
| 19 ago 2024 | 238.91 | 243.21 | 234.29 | 240.01 | 240.01 | 650,400 |
| 16 ago 2024 | 233.12 | 245.19 | 233.12 | 240.35 | 240.35 | 1,028,700 |
| 15 ago 2024 | 227.00 | 238.46 | 226.45 | 235.33 | 235.33 | 1,463,400 |
| 14 ago 2024 | 221.44 | 226.85 | 218.00 | 220.03 | 220.03 | 631,900 |
| 13 ago 2024 | 214.99 | 222.80 | 214.20 | 219.83 | 219.83 | 754,200 |
| 12 ago 2024 | 213.74 | 215.34 | 211.35 | 213.57 | 213.57 | 641,300 |
| 09 ago 2024 | 213.67 | 216.71 | 211.65 | 214.92 | 214.92 | 758,900 |
| 08 ago 2024 | 205.57 | 214.32 | 202.93 | 214.15 | 214.15 | 982,400 |
| 07 ago 2024 | 210.00 | 214.34 | 203.06 | 204.03 | 204.03 | 742,800 |
| 06 ago 2024 | 208.10 | 209.26 | 203.43 | 206.36 | 206.36 | 918,700 |
| 05 ago 2024 | 202.82 | 212.69 | 196.09 | 207.94 | 207.94 | 1,410,700 |
| 02 ago 2024 | 224.02 | 224.03 | 209.18 | 213.49 | 213.49 | 1,381,400 |
| 01 ago 2024 | 230.35 | 233.50 | 226.27 | 228.33 | 228.33 | 720,700 |
| 31 jul 2024 | 231.78 | 238.98 | 226.59 | 231.88 | 231.88 | 856,800 |
| 30 jul 2024 | 220.91 | 232.84 | 220.39 | 231.16 | 231.16 | 1,253,400 |
| 29 jul 2024 | 221.38 | 225.71 | 217.55 | 223.96 | 223.96 | 1,136,200 |
| 26 jul 2024 | 226.39 | 226.41 | 218.85 | 220.45 | 220.45 | 1,185,800 |
| 25 jul 2024 | 228.11 | 244.36 | 225.90 | 226.05 | 226.05 | 2,100,700 |
| 24 jul 2024 | 250.07 | 251.63 | 244.47 | 244.80 | 244.80 | 1,266,600 |
| 23 jul 2024 | 249.96 | 252.48 | 247.87 | 250.65 | 250.65 | 569,000 |
| 22 jul 2024 | 252.00 | 254.16 | 244.53 | 249.31 | 249.31 | 721,000 |
| 19 jul 2024 | 253.46 | 257.42 | 249.98 | 251.60 | 251.60 | 682,000 |
| 18 jul 2024 | 251.89 | 263.24 | 249.27 | 250.66 | 250.66 | 998,300 |
| 17 jul 2024 | 245.61 | 253.44 | 244.91 | 250.58 | 250.58 | 759,200 |
| 16 jul 2024 | 242.91 | 247.76 | 239.32 | 247.54 | 247.54 | 693,700 |
| 15 jul 2024 | 243.00 | 245.70 | 239.25 | 240.27 | 240.27 | 628,300 |
| 12 jul 2024 | 251.87 | 254.94 | 242.17 | 242.65 | 242.65 | 1,030,800 |
| 11 jul 2024 | 254.24 | 259.24 | 250.50 | 256.30 | 256.30 | 960,100 |
| 10 jul 2024 | 248.44 | 249.30 | 243.24 | 249.13 | 249.13 | 755,200 |
| 09 jul 2024 | 247.05 | 249.32 | 245.74 | 247.48 | 247.48 | 654,000 |
| 08 jul 2024 | 244.39 | 249.46 | 244.00 | 248.94 | 248.94 | 622,500 |
| 05 jul 2024 | 242.85 | 244.81 | 240.76 | 243.60 | 243.60 | 356,700 |
| 03 jul 2024 | 240.01 | 243.53 | 237.08 | 243.37 | 243.37 | 368,200 |
| 02 jul 2024 | 238.57 | 241.77 | 236.40 | 239.74 | 239.74 | 460,800 |
| 01 jul 2024 | 241.65 | 247.35 | 238.52 | 238.64 | 238.64 | 548,300 |
| 28 jun 2024 | 243.93 | 243.93 | 240.17 | 241.43 | 241.43 | 1,345,900 |
| 27 jun 2024 | 242.77 | 244.79 | 239.00 | 243.00 | 243.00 | 680,400 |
| 26 jun 2024 | 234.00 | 244.86 | 232.80 | 243.61 | 243.61 | 1,224,100 |
| 25 jun 2024 | 237.49 | 238.42 | 233.42 | 235.23 | 235.23 | 729,300 |
| 24 jun 2024 | 241.45 | 244.42 | 236.28 | 237.08 | 237.08 | 825,000 |
| 21 jun 2024 | 243.39 | 244.55 | 240.47 | 242.19 | 242.19 | 1,207,400 |
| 20 jun 2024 | 239.44 | 244.93 | 237.74 | 242.61 | 242.61 | 951,100 |
| 18 jun 2024 | 246.23 | 247.36 | 241.89 | 242.20 | 242.20 | 885,300 |
| 17 jun 2024 | 251.42 | 253.62 | 244.60 | 245.52 | 245.52 | 1,046,000 |
| 14 jun 2024 | 269.34 | 270.28 | 252.11 | 256.01 | 256.01 | 1,078,500 |
| 13 jun 2024 | 264.16 | 271.59 | 264.16 | 271.28 | 271.28 | 922,600 |
| 12 jun 2024 | 259.61 | 267.69 | 258.54 | 266.13 | 266.13 | 1,032,300 |
| 11 jun 2024 | 254.30 | 255.70 | 252.37 | 253.28 | 253.28 | 596,400 |
| 10 jun 2024 | 252.64 | 257.01 | 252.34 | 255.70 | 255.70 | 857,100 |
| 07 jun 2024 | 253.61 | 260.00 | 252.59 | 255.54 | 255.54 | 785,700 |
| 06 jun 2024 | 253.80 | 259.61 | 253.80 | 257.46 | 257.46 | 1,110,400 |
| 05 jun 2024 | 250.82 | 257.29 | 248.14 | 256.01 | 256.01 | 985,800 |
| 04 jun 2024 | 253.26 | 254.48 | 246.34 | 248.91 | 248.91 | 893,900 |
| 03 jun 2024 | 257.21 | 259.53 | 253.88 | 254.53 | 254.53 | 798,800 |
| 31 may 2024 | 257.36 | 258.32 | 252.90 | 257.21 | 257.21 | 1,024,000 |
| 30 may 2024 | 253.70 | 260.22 | 251.95 | 256.50 | 256.50 | 1,282,100 |
| 29 may 2024 | 250.00 | 254.42 | 250.00 | 252.76 | 252.76 | 763,200 |
| 28 may 2024 | 255.62 | 257.07 | 251.72 | 253.77 | 253.77 | 723,900 |
| 24 may 2024 | 253.31 | 257.97 | 252.39 | 255.62 | 255.62 | 839,400 |
| 23 may 2024 | 261.53 | 262.19 | 249.73 | 252.39 | 252.39 | 910,600 |
| 22 may 2024 | 264.01 | 264.68 | 260.22 | 261.12 | 261.12 | 461,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.