Mercados españoles abiertos en 1 hr 29 mins

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
313,78+1,90 (+0,61%)
Al cierre: 04:00PM EDT
329,00 +15,22 (+4,85%)
Después del cierre: 07:54PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 2024310,65315,77306,31313,78313,781.103.900
23 abr 2024302,55312,43299,96311,88311,88621.300
22 abr 2024300,87303,65297,17300,82300,82446.800
19 abr 2024302,99304,75296,50298,98298,98520.300
18 abr 2024304,30308,00298,23301,34301,34417.000
17 abr 2024307,52307,52296,90300,14300,14574.900
16 abr 2024302,28308,91297,64305,10305,10502.700
15 abr 2024319,62319,81302,95304,74304,74549.900
12 abr 2024319,89323,97311,40314,97314,97631.600
11 abr 2024328,36331,64319,55324,90324,90515.600
10 abr 2024322,56328,77320,48327,82327,82776.300
09 abr 2024322,52330,92322,21330,25330,25600.100
08 abr 2024318,91321,97316,35320,06320,06644.100
05 abr 2024311,95322,31311,95317,58317,58595.300
04 abr 2024310,38319,45308,19314,95314,95649.400
03 abr 2024309,19314,44309,15310,11310,11527.000
02 abr 2024312,41312,51300,78312,07312,07828.900
01 abr 2024327,01328,09313,06319,65319,65562.800
28 mar 2024329,38329,99326,07327,92327,92367.300
27 mar 2024325,10328,20324,27327,90327,90404.600
26 mar 2024322,39323,45317,13319,94319,94414.400
25 mar 2024318,17323,21316,19319,28319,28380.700
22 mar 2024320,07324,04315,00319,42319,42456.900
21 mar 2024331,01335,40321,03321,27321,27454.800
20 mar 2024317,98329,41317,88329,14329,14596.100
19 mar 2024314,48319,68312,61317,20317,20397.500
18 mar 2024318,56320,09315,40316,14316,14484.200
15 mar 2024312,46319,77312,46314,35314,35744.800
14 mar 2024322,26322,65312,68316,92316,92642.500
13 mar 2024315,00325,90315,00320,69320,69694.700
12 mar 2024309,62312,43305,74310,68310,68310.100
11 mar 2024310,24314,82305,94308,09308,09427.400
08 mar 2024312,96318,64310,52312,49312,49411.600
07 mar 2024308,17312,77306,56310,80310,80512.500
06 mar 2024304,99306,50302,49303,79303,79370.200
05 mar 2024303,78305,02296,14299,49299,49572.300
04 mar 2024301,53310,37299,41308,04308,04614.800
01 mar 2024301,36304,63297,24300,01300,01645.100
29 feb 2024303,10306,80301,65302,42302,42576.700
28 feb 2024308,87309,40302,06302,39302,39558.800
27 feb 2024311,79313,71308,14313,06313,06487.700
26 feb 2024312,90316,90310,74310,84310,84489.100
23 feb 2024315,35321,83314,06316,88316,88579.900
22 feb 2024305,44317,25303,58316,56316,56732.300
21 feb 2024307,81309,11300,08304,65304,65920.700
20 feb 2024304,33314,70303,01313,53313,531.031.800
16 feb 2024307,19314,32305,08308,77308,77764.300
15 feb 2024307,36312,48305,43309,77309,77711.600
14 feb 2024295,33303,13293,30302,75302,75757.100
13 feb 2024290,97296,17288,33292,32292,32867.300
12 feb 2024294,71303,88294,71302,44302,44827.500
09 feb 2024292,83298,54291,06296,37296,37855.600
08 feb 2024285,37296,60283,67295,00295,001.150.600
07 feb 2024288,18291,04282,59284,73284,73835.300
06 feb 2024276,50293,92276,02288,44288,441.440.900
05 feb 2024272,06276,42267,93275,58275,58675.500
02 feb 2024270,00277,29263,85273,90273,901.259.000
01 feb 2024303,00308,00266,30273,38273,384.920.700
31 ene 2024264,55274,00262,00267,32267,321.521.000
30 ene 2024267,78271,00264,05264,74264,741.113.300
29 ene 2024263,14274,80263,14270,39270,391.166.100
26 ene 2024264,55269,85262,60264,28264,28894.500
25 ene 2024261,34262,57254,28262,11262,11894.100
24 ene 2024269,00269,00257,05257,07257,07957.200
23 ene 2024274,10274,10264,26266,43266,43552.800
22 ene 2024269,00273,38266,05271,61271,61534.400
19 ene 2024264,20267,21260,45266,34266,34643.600
18 ene 2024264,09264,68259,22264,51264,51614.500
17 ene 2024261,00264,79256,81259,56259,56989.200
16 ene 2024268,50268,92264,58267,46267,46467.900
12 ene 2024276,36279,15270,13271,64271,64440.400
11 ene 2024276,89280,22273,85276,36276,36675.400
10 ene 2024277,00279,94271,22276,79276,79718.500
09 ene 2024269,34281,94268,68277,52277,52694.400
08 ene 2024264,81275,00263,78273,94273,94704.100
05 ene 2024259,00269,75259,00264,68264,68846.800
04 ene 2024255,00263,19253,20261,36261,36909.600
03 ene 2024263,59263,72250,28256,22256,221.354.200
02 ene 2024271,00272,86266,07268,92268,92761.800
29 dic 2023275,13278,00272,99274,00274,00614.100
28 dic 2023274,63279,00274,14276,67276,67390.200
27 dic 2023274,19276,22272,72275,28275,28445.400
26 dic 2023272,46276,51269,34274,19274,19522.800
22 dic 2023275,40276,09269,15271,87271,87895.200
21 dic 2023267,19274,84267,01274,10274,10859.100
20 dic 2023266,18271,08261,78262,08262,08880.700
19 dic 2023262,72270,31262,66268,31268,311.050.200
18 dic 2023254,52267,22253,60261,69261,691.376.500
15 dic 2023257,28262,62251,57255,01255,016.477.700
14 dic 2023245,00264,58245,00257,02257,023.289.000
13 dic 2023218,15231,54217,32231,36231,361.127.000
12 dic 2023219,36219,49212,87217,47217,471.242.300
11 dic 2023215,00221,67214,80218,68218,681.051.800
08 dic 2023215,86222,05214,90221,23221,231.341.300
07 dic 2023216,82218,49214,11216,61216,61728.000
06 dic 2023218,25219,00215,32216,87216,87749.000
05 dic 2023217,17217,98211,80215,35215,35910.800
04 dic 2023218,00220,80214,93219,60219,60869.800
01 dic 2023213,30225,19212,41220,45220,451.390.300
30 nov 2023216,73217,85211,63213,80213,801.218.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...