Mercados españoles cerrados

Alcon Inc. (ALC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
82,01+0,55 (+0,68%)
Al cierre: 04:00PM EDT
80,86 -1,15 (-1,40%)
Después del cierre: 04:09PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202481,1382,0880,9782,0182,011.193.800
09 may 202480,6381,7280,6381,4681,46671.500
08 may 202480,5680,7879,6380,3580,35667.800
07 may 202479,9081,1879,9080,9780,97946.700
06 may 202480,1480,5179,8080,4180,41611.200
03 may 202479,5880,0879,3679,5779,57594.700
02 may 202478,3778,7577,7678,4278,42432.200
01 may 202477,6179,6577,5878,5378,53525.900
30 abr 202477,8178,0277,5477,5877,58541.800
29 abr 202479,2179,5278,5978,7278,72686.500
26 abr 202478,3279,0078,3078,7778,771.115.900
25 abr 202478,3679,0078,0078,8478,84915.900
24 abr 202480,2880,2879,5079,5779,57853.700
23 abr 202481,2081,4380,7480,7680,76940.700
22 abr 202480,5381,0079,9280,6180,61521.600
19 abr 202479,4279,7679,0279,5579,551.067.500
18 abr 202479,0979,2678,2878,4778,47757.100
17 abr 202479,9379,9578,8279,0079,001.163.800
16 abr 202480,4080,4079,2479,6179,611.073.300
15 abr 202482,1782,4780,9781,0981,09701.900
12 abr 202482,0082,1680,6581,2881,28966.700
11 abr 202482,6082,6881,6882,3182,31693.900
10 abr 202482,0182,6581,9082,1982,19904.000
09 abr 202482,9083,2982,2282,6882,68962.100
08 abr 202484,9084,9683,7683,8383,83845.500
05 abr 202483,7184,9583,5484,8084,80987.900
04 abr 202483,5684,4683,5183,6183,611.296.600
03 abr 202481,8084,1281,8084,0884,081.129.900
02 abr 202481,6881,9081,3581,7081,70517.600
01 abr 202483,3283,5281,8882,0282,02437.700
28 mar 202482,8883,7182,6783,2983,29649.000
27 mar 202483,3983,6282,9383,2883,28825.900
26 mar 202482,5082,8682,4582,6382,63757.200
25 mar 202483,6083,8582,9482,9782,97588.900
22 mar 202483,8383,8683,2383,6183,61428.900
21 mar 202484,0984,4483,8583,9183,91783.700
20 mar 202484,2984,8383,9684,6084,60829.100
19 mar 202484,4784,8384,0884,7384,73979.700
18 mar 202484,5084,9284,1184,1384,13688.500
15 mar 202485,8686,1484,9784,9884,981.007.900
14 mar 202487,2487,2985,6185,9285,921.808.000
13 mar 202487,7488,1187,2987,3387,331.919.800
12 mar 202487,7988,2287,4888,1388,13735.900
11 mar 202487,7088,2387,2888,1588,15762.900
08 mar 202487,3288,0386,9187,2887,28893.800
07 mar 202486,7987,1586,4986,9286,92730.000
06 mar 202485,4486,4885,4485,7585,75554.300
05 mar 202485,6085,9084,5785,0085,00753.500
04 mar 202485,9586,1585,5585,9185,91771.000
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...