Mercado abrirá em 2 mins

Alcon Inc. (ALC.SW)

Swiss - Swiss Preço Adiado. Moeda em CHF.
Adicionar à lista
80,60-0,22 (-0,27%)
A partir de 02:41PM CEST. Mercado aberto.
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CHFBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jul. de 202480,9881,0480,2480,6080,60108.429
04 de jul. de 202479,9680,9279,7280,8280,82372.565
03 de jul. de 202480,5281,0279,0079,4879,48501.670
02 de jul. de 202479,3680,2478,8880,2480,24515.038
01 de jul. de 202480,3680,7679,9880,1880,18518.359
28 de jun. de 202480,7480,8080,0280,2280,22658.494
27 de jun. de 202480,6880,9080,2880,3280,32650.598
26 de jun. de 202480,6281,1479,3280,1480,14665.270
25 de jun. de 202479,8880,6678,8480,0880,081.120.812
24 de jun. de 202479,3080,8879,0680,8080,80936.639
21 de jun. de 202479,7480,2079,1279,4279,421.631.653
20 de jun. de 202478,9079,8878,6679,8879,88702.029
19 de jun. de 202478,7078,8278,2478,5678,56406.776
18 de jun. de 202478,8478,8478,2478,7278,72500.565
17 de jun. de 202480,7881,0678,3878,5678,56885.554
14 de jun. de 202481,9081,9080,3280,4480,44510.856
13 de jun. de 202482,5082,9281,5481,7081,70670.812
12 de jun. de 202481,3082,1880,8882,1082,10625.370
11 de jun. de 202482,1282,2280,7281,0081,00515.043
10 de jun. de 202481,6682,3481,2881,7881,78522.780
07 de jun. de 202482,1882,5881,6282,1682,16667.165
06 de jun. de 202481,7282,1081,4481,9481,94851.514
05 de jun. de 202480,5281,3080,2681,2281,22593.089
04 de jun. de 202480,3480,5279,7479,8679,86568.032
03 de jun. de 202480,7480,9079,6680,0080,00762.706
31 de mai. de 202479,7281,2279,6880,3480,346.341.942
30 de mai. de 202479,7480,4279,4480,2080,20759.990
29 de mai. de 202480,2480,7079,8680,0080,00977.244
28 de mai. de 202482,4882,5880,8480,8680,86904.000
27 de mai. de 202481,9482,5281,8082,2882,28289.879
24 de mai. de 202482,1882,5081,6682,0282,02847.020
23 de mai. de 202483,0883,3482,5082,7682,76812.363
22 de mai. de 202481,4083,0681,2882,4482,441.152.726
21 de mai. de 202480,5480,9480,0680,4480,44924.450
17 de mai. de 202480,7881,0279,4280,0880,081.498.130
16 de mai. de 202481,2081,3680,7080,8880,881.061.568
15 de mai. de 202480,4681,3479,6280,7280,721.491.145
14 de mai. de 202478,3881,8077,9879,9479,943.037.635
14 de mai. de 20240.24 Dividendo
13 de mai. de 202474,5074,8073,9074,3474,101.084.336
10 de mai. de 202474,0074,2873,0873,6073,36918.374
08 de mai. de 202473,7073,7072,8072,9472,70715.324
07 de mai. de 202472,7473,3872,1273,3273,08794.861
06 de mai. de 202472,1072,7871,6072,5072,27587.931
03 de mai. de 202471,5272,3071,3272,1671,93615.271
02 de mai. de 202471,8472,0470,9871,2070,97845.028
30 de abr. de 202471,8672,0270,9071,1070,87877.643
29 de abr. de 202472,2472,5071,8271,8271,59631.462
26 de abr. de 202472,1672,3071,4072,0071,77766.855
25 de abr. de 202473,0273,0471,4271,5671,33664.229
24 de abr. de 202473,9674,1272,7872,8072,56640.692
23 de abr. de 202473,3274,1473,2673,7873,54781.654
22 de abr. de 202472,8273,6072,5873,2072,96713.956
19 de abr. de 202471,2072,4871,1872,4872,251.101.572
18 de abr. de 202471,9272,3671,7672,1271,89743.970
17 de abr. de 202472,5472,9672,0072,0071,77645.904
16 de abr. de 202473,8274,2672,2472,9472,701.429.177
15 de abr. de 202474,7475,3874,5474,7874,54570.682
12 de abr. de 202475,3075,5674,0274,1873,94632.712
11 de abr. de 202474,9475,4274,5274,8274,58558.236
10 de abr. de 202475,5876,1274,3474,9874,74989.373
09 de abr. de 202475,5075,9474,4875,1074,86954.975
08 de abr. de 202476,5476,9876,1876,1875,93759.412
05 de abr. de 202475,6676,2475,3076,0675,81885.548
04 de abr. de 202475,9076,1875,0876,1875,93975.042
03 de abr. de 202474,4675,0073,9675,0074,76874.643
02 de abr. de 202474,4674,7873,7674,0873,84817.357
28 de mar. de 202475,2075,3274,6074,7474,50730.358
27 de mar. de 202475,0475,8074,9275,2274,98569.299
26 de mar. de 202474,6074,8474,4274,7474,50695.529
25 de mar. de 202474,9075,2674,5674,7674,52373.849
22 de mar. de 202475,5875,6474,7674,9274,68558.291
21 de mar. de 202475,4476,0075,0275,6875,44997.583
20 de mar. de 202475,4075,6474,8074,9074,66665.752
19 de mar. de 202474,8875,1474,6275,1474,90705.293
18 de mar. de 202475,2475,3274,4275,0474,80544.565
15 de mar. de 202476,7476,7475,5275,5275,282.736.327
14 de mar. de 202477,0077,3076,6076,9076,65709.032
13 de mar. de 202477,1277,3676,9076,9676,71776.730
12 de mar. de 202477,4077,6076,6277,2877,03686.953
11 de mar. de 202476,2077,2476,1877,2076,95552.246
08 de mar. de 202476,4077,0276,0876,8076,55774.867
07 de mar. de 202475,7076,6475,3476,3076,05720.716
06 de mar. de 202475,3075,9674,9075,9675,71623.031
05 de mar. de 202476,3076,5075,0875,2875,04978.293
04 de mar. de 202476,2476,3875,7276,0275,77761.567
01 de mar. de 202474,8676,3074,7676,1275,87910.571
29 de fev. de 202475,0476,1674,7675,1874,941.765.045
28 de fev. de 202472,9475,7472,9474,6674,422.596.067
27 de fev. de 202470,4671,3270,1470,9470,71978.347
26 de fev. de 202470,3070,6470,1270,4470,21752.592
23 de fev. de 202470,5070,8870,3070,5070,271.082.180
22 de fev. de 202470,0071,1269,7270,7070,471.024.070
21 de fev. de 202468,9269,5668,7869,1068,88659.376
20 de fev. de 202468,5669,1468,3268,8868,66694.337
19 de fev. de 202468,1068,6067,7668,4268,20492.622
16 de fev. de 202468,5468,8468,1468,4668,241.044.289
15 de fev. de 202467,8668,5267,8268,3868,16783.819
14 de fev. de 202466,3667,9666,3667,9667,74545.989
13 de fev. de 202467,6067,6666,3666,9866,76685.853
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...