기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Alcon Inc | ALC | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
79.21 | 78.59 | 79.52 | 78.72 | 78.77 |
ALC Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 80.53 | 81.43 | 78.00 | 79.59 | 869,567 | -1.81 | -2.25% |
1개월 | 83.32 | 84.96 | 78.00 | 81.24 | 892,659 | -4.60 | -5.52% |
3개월 | 75.01 | 88.2312 | 74.53 | 82.24 | 926,295 | 3.71 | 4.95% |
6개월 | 70.64 | 88.2312 | 69.53 | 78.40 | 885,611 | 8.08 | 11.44% |
1년 | 72.10 | 88.2312 | 69.44 | 78.82 | 823,810 | 6.62 | 9.18% |
3년 | 76.53 | 88.78 | 55.21 | 74.26 | 862,184 | 2.19 | 2.86% |
5년 | 57.33 | 88.78 | 39.37 | 67.42 | 975,516 | 21.39 | 37.31% |
ALC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 4월(4) 2024 | 78.72 | -0.05 | -0.06% | 79.21 | 79.52 | 78.59 | 686,489 |
27 4월(4) 2024 | 78.77 | -0.07 | -0.09% | 78.32 | 79.00 | 78.30 | 1,115,931 |
26 4월(4) 2024 | 78.84 | -0.73 | -0.92% | 78.37 | 78.995 | 78.00 | 903,234 |
25 4월(4) 2024 | 79.57 | -1.19 | -1.47% | 80.28 | 80.30 | 79.50 | 853,714 |
24 4월(4) 2024 | 80.76 | 0.15 | 0.19% | 81.20 | 81.43 | 80.74 | 940,672 |
23 4월(4) 2024 | 80.61 | 1.06 | 1.33% | 80.53 | 81.00 | 79.92 | 521,596 |
20 4월(4) 2024 | 79.55 | 1.08 | 1.38% | 79.42 | 79.76 | 79.02 | 1,067,463 |
19 4월(4) 2024 | 78.47 | -0.53 | -0.67% | 79.09 | 79.26 | 78.28 | 757,057 |
18 4월(4) 2024 | 79.00 | -0.61 | -0.77% | 79.93 | 79.95 | 78.82 | 1,163,755 |
17 4월(4) 2024 | 79.61 | -1.48 | -1.83% | 79.50 | 80.20 | 79.24 | 941,756 |
16 4월(4) 2024 | 81.09 | -0.19 | -0.23% | 82.17 | 82.47 | 80.975 | 701,868 |
13 4월(4) 2024 | 81.28 | -1.03 | -1.25% | 82.00 | 82.16 | 80.65 | 966,651 |
12 4월(4) 2024 | 82.31 | 0.12 | 0.15% | 82.60 | 82.68 | 81.68 | 693,893 |
11 4월(4) 2024 | 82.19 | -0.49 | -0.59% | 82.22 | 82.65 | 81.90 | 845,231 |
10 4월(4) 2024 | 82.68 | -1.15 | -1.37% | 82.90 | 83.29 | 82.223 | 962,052 |
09 4월(4) 2024 | 83.83 | -0.97 | -1.14% | 84.90 | 84.96 | 83.76 | 845,489 |
06 4월(4) 2024 | 84.80 | 1.19 | 1.42% | 83.71 | 84.95 | 83.535 | 975,239 |
05 4월(4) 2024 | 83.61 | -0.47 | -0.56% | 83.56 | 84.46 | 83.51 | 1,296,605 |
04 4월(4) 2024 | 84.08 | 2.38 | 2.91% | 81.84 | 84.12 | 81.80 | 1,130,049 |
03 4월(4) 2024 | 81.70 | -0.32 | -0.39% | 81.49 | 81.905 | 81.3468 | 480,796 |
02 4월(4) 2024 | 82.02 | -1.27 | -1.52% | 83.32 | 83.52 | 81.88 | 437,738 |