Stockscreener 앱 받기
75.01
0.96%
-0.73
시간 외 거래:
75.01
Alcon Inc 주식 (ALC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $75.81 | $74.55 | $1.27 | 1,565,370.0 | -0.96% |
| 2026-03-18 | $77.01 | $75.74 | $1.27 | 1,712,648.0 | -2.62% |
| 2026-03-17 | $78.26 | $77.06 | $1.20 | 1,865,501.0 | -0.01% |
| 2026-03-16 | $78.75 | $77.30 | $1.45 | 1,508,698.0 | +0.61% |
| 2026-03-13 | $78.09 | $76.73 | $1.36 | 1,775,959.0 | -1.50% |
| 2026-03-12 | $80.25 | $78.29 | $1.96 | 1,833,851.0 | -2.81% |
| 2026-03-11 | $80.79 | $79.73 | $1.06 | 1,027,933.0 | +0.15% |
| 2026-03-10 | $82.52 | $80.60 | $1.92 | 975,196.0 | -1.47% |
| 2026-03-09 | $81.92 | $78.96 | $2.96 | 1,476,945.0 | +0.64% |
| 2026-03-06 | $81.70 | $79.56 | $2.14 | 1,598,439.0 | -1.44% |
| 2026-03-05 | $83.17 | $81.58 | $1.59 | 1,158,892.0 | -2.08% |
| 2026-03-04 | $84.28 | $83.03 | $1.25 | 969,383.0 | +1.43% |
| 2026-03-03 | $83.32 | $81.06 | $2.25 | 1,731,925.0 | -1.89% |
| 2026-03-02 | $85.12 | $83.64 | $1.48 | 2,421,651.0 | -2.87% |
| 2026-02-27 | $87.20 | $86.01 | $1.19 | 1,189,212.0 | +0.53% |
| 2026-02-26 | $87.64 | $85.92 | $1.72 | 2,862,405.0 | +0.52% |
| 2026-02-25 | $87.49 | $85.15 | $2.34 | 3,545,169.0 | +2.54% |
| 2026-02-24 | $84.41 | $82.92 | $1.49 | 2,148,325.0 | +1.54% |
| 2026-02-23 | $83.02 | $82.22 | $0.80 | 1,795,238.0 | +0.27% |
| 2026-02-20 | $84.41 | $82.06 | $2.34 | 2,586,149.0 | -0.71% |
| 2026-02-19 | $83.26 | $82.18 | $1.08 | 1,102,080.0 | +1.13% |
| 2026-02-18 | $82.48 | $80.89 | $1.59 | 1,633,734.0 | +1.94% |
Alcon Inc 주식 (ALC) 연도별 가격 이력
이 심층 분석에서는 Alcon Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alcon Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alcon Inc 주식 (ALC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $85.12 | $74.55 | $10.57 | 23,187,761.0 | -13.96% |
| 2026-02 | $87.64 | $76.95 | $10.69 | 41,198,319.0 | +7.66% |
| 2026-01 | $82.50 | $76.74 | $5.76 | 27,300,239.0 | +2.75% |
Alcon Inc 주식 (ALC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $81.69 | $78.16 | $3.53 | 26,471,405.0 | +0.00% |
| 2025-11 | $81.89 | $72.09 | $9.80 | 46,568,965.0 | +7.34% |
| 2025-10 | $77.62 | $71.55 | $6.07 | 49,504,603.0 | -0.83% |
| 2025-09 | $80.91 | $73.22 | $7.69 | 40,602,394.0 | -6.64% |
| 2025-08 | $90.41 | $78.11 | $12.30 | 51,792,860.0 | -8.84% |
| 2025-07 | $92.55 | $85.52 | $7.03 | 32,195,158.0 | -0.83% |
| 2025-06 | $89.76 | $84.13 | $5.63 | 30,938,953.0 | +2.72% |
| 2025-05 | $99.20 | $84.94 | $14.26 | 38,390,187.0 | -11.96% |
| 2025-04 | $97.81 | $80.48 | $17.33 | 37,052,577.0 | +2.82% |
| 2025-03 | $97.40 | $86.75 | $10.65 | 30,121,830.0 | +2.63% |
| 2025-02 | $95.36 | $87.60 | $7.76 | 33,138,981.0 | +1.55% |
| 2025-01 | $92.84 | $82.31 | $10.53 | 22,666,644.0 | +7.30% |
Alcon Inc 주식 (ALC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $88.59 | $83.80 | $4.79 | 15,103,175.0 | -4.61% |
| 2024-11 | $93.67 | $83.92 | $9.75 | 22,715,364.0 | -3.37% |
| 2024-10 | $100.7 | $91.55 | $9.16 | 12,355,447.0 | -8.11% |
| 2024-09 | $101.1 | $93.89 | $7.21 | 14,678,506.0 | +2.45% |
| 2024-08 | $97.98 | $89.44 | $8.54 | 17,544,134.0 | +3.91% |
| 2024-07 | $95.12 | $87.78 | $7.34 | 19,463,257.0 | +5.52% |
| 2024-06 | $92.65 | $87.82 | $4.83 | 13,640,107.0 | -0.06% |
| 2024-05 | $91.08 | $77.58 | $13.50 | 19,402,815.0 | +14.89% |
| 2024-04 | $84.96 | $77.54 | $7.42 | 18,893,176.0 | -6.86% |
| 2024-03 | $88.23 | $82.45 | $5.78 | 17,813,320.0 | -1.49% |
| 2024-02 | $85.95 | $74.30 | $11.65 | 19,372,698.0 | +12.57% |
| 2024-01 | $80.60 | $74.72 | $5.88 | 18,705,307.0 | -3.85% |
3.15%
0.21%
자본화:
|
볼륨(24시간):