XNYS
Datos históricos de Alcon Inc.
Alcon Inc. · ALC
$64.11
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:17:34 UTC
- Variación en el periodo
- −11.02%
- Máximo
- US$87.64
- 26 de febrero de 2026
- Mínimo
- US$61.84
- 11 de mayo de 2026
- Volumen medio diario
- 1.86 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 63.87 | 64.20 | 63.53 | 64.11 | +1.55% | 1.35 M |
| 8 oct 2026 | 62.49 | 63.30 | 62.43 | 63.13 | +0.21% | 1.19 M |
| 7 oct 2026 | 63.36 | 63.69 | 62.94 | 63.00 | −0.30% | 1.54 M |
| 6 oct 2026 | 64.16 | 64.19 | 62.99 | 63.19 | −1.77% | 2.39 M |
| 5 oct 2026 | 63.65 | 64.35 | 63.55 | 64.33 | +0.89% | 1.38 M |
| 2 oct 2026 | 64.39 | 64.42 | 63.50 | 63.76 | −0.28% | 1.27 M |
| 1 oct 2026 | 64.64 | 64.82 | 63.40 | 63.94 | −1.25% | 2.22 M |
| 30 sep 2026 | 65.26 | 65.28 | 64.51 | 64.75 | −1.05% | 1.6 M |
| 29 sep 2026 | 65.50 | 65.52 | 64.73 | 65.44 | +0.28% | 2.29 M |
| 28 sep 2026 | 65.01 | 65.45 | 64.36 | 65.26 | +1.23% | 2.32 M |
| 25 sep 2026 | 64.02 | 64.70 | 64.02 | 64.47 | −0.14% | 2.46 M |
| 24 sep 2026 | 65.07 | 65.38 | 64.24 | 64.56 | −1.27% | 1.74 M |
| 23 sep 2026 | 65.15 | 65.71 | 65.06 | 65.39 | −0.30% | 1.05 M |
| 22 sep 2026 | 65.40 | 65.75 | 64.98 | 65.59 | +1.11% | 947,686.654 |
| 21 sep 2026 | 65.83 | 65.83 | 64.85 | 64.87 | −0.26% | 1.32 M |
| 18 sep 2026 | 64.75 | 65.60 | 64.54 | 65.04 | −0.21% | 3.46 M |
| 17 sep 2026 | 66.27 | 66.28 | 64.70 | 65.18 | −1.69% | 2.14 M |
| 16 sep 2026 | 67.19 | 67.55 | 66.13 | 66.30 | −2.15% | 1.71 M |
| 15 sep 2026 | 67.06 | 67.94 | 66.95 | 67.76 | +0.03% | 1.51 M |
| 14 sep 2026 | 67.31 | 67.79 | 66.64 | 67.74 | +2.59% | 1.87 M |
| 11 sep 2026 | 67.26 | 67.42 | 65.94 | 66.03 | −0.78% | 1.94 M |
| 10 sep 2026 | 67.42 | 67.70 | 66.53 | 66.55 | −2.75% | 1.57 M |
| 9 sep 2026 | 68.90 | 69.37 | 68.26 | 68.43 | −1.00% | 1.96 M |
| 8 sep 2026 | 69.64 | 69.64 | 68.86 | 69.12 | −1.96% | 1.66 M |
| 4 sep 2026 | 70.89 | 71.14 | 70.48 | 70.50 | −2.19% | 1.34 M |
| 3 sep 2026 | 72.82 | 73.22 | 71.20 | 72.08 | −0.22% | 950,484.061 |
| 2 sep 2026 | 71.72 | 73.52 | 71.72 | 72.24 | +0.68% | 1.33 M |
| 1 sep 2026 | 72.56 | 72.59 | 71.38 | 71.75 | −0.43% | 1.4 M |
| 31 ago 2026 | 71.89 | 72.45 | 71.39 | 72.06 | +0.07% | 1.11 M |
| 28 ago 2026 | 71.69 | 72.07 | 71.38 | 72.01 | −0.30% | 1.18 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.