XNAS
Datos históricos de Align Technology, Inc.
Align Technology, Inc. · ALGN
$142.75
▲ +0.04 (+0.03%)
Última operación · 12/10/2026, 0:33:21 UTC
- Variación en el periodo
- +10.17%
- Máximo
- US$200.44
- 21 de abril de 2026
- Mínimo
- US$126.26
- 13 de octubre de 2025
- Volumen medio diario
- 1.13 M
Del 13 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 | 141.00 | 142.86 | 140.10 | 142.71 | +1.19% | 1.08 M |
| 8 oct 2026 | 138.59 | 141.12 | 138.05 | 141.03 | +0.83% | 1.34 M |
| 7 oct 2026 | 140.46 | 141.00 | 138.95 | 139.87 | −1.12% | 678,976.722 |
| 6 oct 2026 | 141.96 | 143.64 | 141.14 | 141.45 | +0.57% | 1.02 M |
| 5 oct 2026 | 140.07 | 142.35 | 138.36 | 140.65 | −2.15% | 1.68 M |
| 2 oct 2026 | 147.09 | 147.09 | 143.23 | 143.74 | −1.10% | 549,998.305 |
| 1 oct 2026 | 145.00 | 146.23 | 143.23 | 145.35 | 0.00% | 619,792.559 |
| 30 sep 2026 | 144.61 | 146.68 | 142.83 | 145.35 | +0.93% | 917,822.452 |
| 29 sep 2026 | 145.00 | 145.93 | 142.24 | 144.01 | −0.68% | 937,278.365 |
| 28 sep 2026 | 145.00 | 146.20 | 143.33 | 145.00 | −1.21% | 886,503.758 |
| 25 sep 2026 | 145.57 | 148.17 | 144.20 | 146.78 | +0.79% | 829,614.751 |
| 24 sep 2026 | 148.65 | 149.22 | 145.27 | 145.63 | −1.72% | 785,810.814 |
| 23 sep 2026 | 152.50 | 153.40 | 147.07 | 148.17 | −3.34% | 1.33 M |
| 22 sep 2026 | 149.17 | 154.10 | 147.62 | 153.29 | +4.36% | 967,001.981 |
| 21 sep 2026 | 147.97 | 148.37 | 145.55 | 146.88 | −0.49% | 975,815.368 |
| 18 sep 2026 | 149.52 | 150.78 | 146.20 | 147.61 | −1.40% | 1.5 M |
| 17 sep 2026 | 151.21 | 152.11 | 148.98 | 149.71 | −0.49% | 796,007.596 |
| 16 sep 2026 | 148.18 | 152.46 | 147.56 | 150.45 | +2.35% | 946,514.219 |
| 15 sep 2026 | 151.46 | 152.49 | 146.82 | 147.00 | −3.92% | 1.03 M |
| 14 sep 2026 | 151.29 | 153.86 | 150.67 | 153.00 | +1.45% | 718,589.021 |
| 11 sep 2026 | 153.30 | 153.87 | 149.49 | 150.82 | +0.07% | 619,849.029 |
| 10 sep 2026 | 150.55 | 151.22 | 148.50 | 150.72 | −1.44% | 836,079.162 |
| 9 sep 2026 | 152.54 | 153.88 | 151.32 | 152.92 | −0.37% | 1.11 M |
| 8 sep 2026 | 156.13 | 156.13 | 153.14 | 153.49 | −3.24% | 807,205.375 |
| 4 sep 2026 | 157.67 | 160.50 | 155.24 | 158.64 | −0.76% | 990,518.833 |
| 3 sep 2026 | 159.65 | 162.92 | 155.84 | 159.86 | +0.44% | 694,145.054 |
| 2 sep 2026 | 155.50 | 160.85 | 155.50 | 159.15 | +2.70% | 687,060.508 |
| 1 sep 2026 | 158.21 | 159.33 | 153.98 | 154.96 | −3.02% | 576,464.255 |
| 31 ago 2026 | 155.36 | 160.48 | 154.50 | 159.79 | +1.40% | 1.29 M |
| 28 ago 2026 | 158.51 | 159.97 | 157.21 | 157.58 | −0.79% | 954,649.164 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.