Alcon Inc. Ordinary Sharesのデータ

Alcon Inc. Ordinary Sharesの基本情報

名前 Alcon Inc. Ordinary Shares
ティッカー ALC
国 Switzerland
上場年 2019.0
セクター Health Care

Alcon Inc. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 74.66 73.54 74.66 74.1 797700.0 74.1
2021-02-12 74.81 74.07 74.22 74.1 667600.0 74.1
2021-02-11 74.91 74.1 74.9 74.65 486300.0 74.65
2021-02-10 75.05 73.93 74.83 74.72 669100.0 74.72
2021-02-09 75.18 74.26 74.75 74.52 586900.0 74.52
2021-02-08 75.8 74.56 75.38 74.78 735900.0 74.78
2021-02-05 75.95 74.95 75.04 75.66 556900.0 75.66
2021-02-04 75.94 75.32 75.91 75.88 953100.0 75.88
2021-02-03 75.52 74.27 74.7 75.27 669000.0 75.27
2021-02-02 74.83 73.85 74.0 74.38 1091300.0 74.38
2021-02-01 73.14 72.53 73.05 72.84 1077000.0 72.84
2021-01-29 72.64 71.07 72.64 71.71 1059900.0 71.71
2021-01-28 74.39 73.17 73.73 73.22 1556100.0 73.22
2021-01-27 75.35 73.56 73.79 74.01 2543100.0 74.01
2021-01-26 76.26 74.42 74.45 76.01 1459500.0 76.01
2021-01-25 75.61 74.43 74.65 74.85 1236900.0 74.85
2021-01-22 74.48 73.71 74.29 74.03 1107400.0 74.03
2021-01-21 74.25 72.36 73.99 73.31 925000.0 73.31
2021-01-20 73.74 72.44 72.63 73.46 783500.0 73.46
2021-01-19 73.04 72.3 72.92 72.73 1538600.0 72.73
2021-01-15 70.64 69.63 70.38 70.17 823200.0 70.17
2021-01-14 70.32 69.39 69.74 69.69 724000.0 69.69
2021-01-13 70.15 67.89 68.01 69.79 1371600.0 69.79
2021-01-12 67.73 66.93 67.08 67.71 627200.0 67.71
2021-01-11 67.8 67.11 67.62 67.54 774400.0 67.54
2021-01-08 69.21 67.96 68.2 69.11 950200.0 69.11
2021-01-07 67.68 66.74 67.15 67.35 754400.0 67.35
2021-01-06 65.82 64.83 65.05 65.32 994300.0 65.32
2021-01-05 66.83 65.94 66.19 66.7 1270200.0 66.7
2021-01-04 66.6 65.24 65.94 65.68 723600.0 65.68
2020-12-31 66.6 65.92 66.29 65.98 611400.0 65.98
2020-12-30 67.02 66.15 66.68 66.57 666200.0 66.57
2020-12-29 66.87 66.12 66.35 66.24 791700.0 66.24
2020-12-28 66.15 65.48 65.87 65.63 394100.0 65.63
2020-12-24 65.22 64.41 65.0 64.87 142100.0 64.87
2020-12-23 64.99 64.43 64.75 64.79 435900.0 64.79
2020-12-22 64.75 64.05 64.5 64.46 376000.0 64.46
2020-12-21 64.4 62.63 62.92 64.04 523300.0 64.04
2020-12-18 65.65 64.51 65.15 65.58 818100.0 65.58
2020-12-17 65.06 64.32 64.99 64.38 634000.0 64.38
2020-12-16 65.11 64.54 65.05 64.54 575500.0 64.54
2020-12-15 64.78 63.87 64.48 64.76 847200.0 64.76
2020-12-14 64.91 64.04 64.16 64.06 897800.0 64.06
2020-12-11 64.41 63.68 63.77 64.24 533000.0 64.24
2020-12-10 64.9 64.05 64.64 64.45 647600.0 64.45
2020-12-09 64.49 63.81 64.37 64.26 437000.0 64.26
2020-12-08 64.48 63.34 63.58 64.37 583500.0 64.37
2020-12-07 64.0 63.38 63.95 63.84 344900.0 63.84
2020-12-04 63.66 62.9 63.18 63.53 604800.0 63.53
2020-12-03 62.83 62.27 62.42 62.58 719600.0 62.58
2020-12-02 64.16 62.77 64.1 63.19 1041200.0 63.19
2020-12-01 64.96 63.63 63.63 64.13 1802600.0 64.13
2020-11-30 64.65 63.73 64.57 64.22 911200.0 64.22
2020-11-27 63.95 63.16 63.37 63.79 199800.0 63.79
2020-11-25 63.4 62.74 63.13 63.18 390700.0 63.18
2020-11-24 63.58 62.37 62.39 63.01 1251300.0 63.01
2020-11-23 63.56 63.01 63.32 63.2 1247400.0 63.2
2020-11-20 63.07 62.49 62.78 62.84 656600.0 62.84
2020-11-19 63.41 62.72 62.93 63.34 739600.0 63.34
2020-11-18 64.24 63.11 64.06 63.18 843900.0 63.18
2020-11-17 65.66 64.77 65.18 65.13 774400.0 65.13
2020-11-16 66.88 65.72 66.8 66.11 1083000.0 66.11
2020-11-13 66.13 64.62 64.97 65.41 1437100.0 65.41
2020-11-12 64.07 62.86 63.98 63.39 1817900.0 63.39
2020-11-11 67.01 64.65 66.54 64.9 3373100.0 64.9
2020-11-10 65.45 64.21 65.32 64.73 1593500.0 64.73
2020-11-09 68.11 65.6 67.65 65.63 2043900.0 65.63
2020-11-06 63.22 62.4 62.89 62.96 1002700.0 62.96
2020-11-05 62.25 61.48 61.95 61.94 887900.0 61.94
2020-11-04 61.42 60.21 60.51 60.49 684100.0 60.49
2020-11-03 59.52 58.58 58.84 59.22 1072900.0 59.22
2020-11-02 57.42 56.39 56.97 57.15 1034300.0 57.15
2020-10-30 57.2 55.87 57.0 56.84 1111100.0 56.84
2020-10-29 57.9 56.59 57.62 57.16 1076400.0 57.16
2020-10-28 59.38 58.42 58.87 58.43 1359200.0 58.43
2020-10-27 61.19 60.27 61.17 60.5 898300.0 60.5
2020-10-26 62.14 60.86 62.07 61.25 1446400.0 61.25
2020-10-23 62.5 62.04 62.31 62.34 1161400.0 62.34
2020-10-22 61.28 59.98 60.03 61.17 1060400.0 61.17
2020-10-21 60.6 59.71 59.79 60.21 1154200.0 60.21
2020-10-20 61.52 60.81 61.4 60.82 630700.0 60.82
2020-10-19 62.71 61.01 62.64 61.43 592600.0 61.43
2020-10-16 62.23 61.52 61.65 61.81 773500.0 61.81
2020-10-15 61.43 60.82 61.22 61.43 948200.0 61.43
2020-10-14 63.38 62.08 62.99 62.37 1036700.0 62.37
2020-10-13 62.6 61.77 62.52 61.99 1264300.0 61.99
2020-10-12 63.12 62.1 62.31 62.58 738100.0 62.58
2020-10-09 61.96 61.12 61.31 61.64 862500.0 61.64
2020-10-08 60.38 59.42 59.75 59.92 1389700.0 59.92
2020-10-07 58.43 56.97 57.15 58.18 1067500.0 58.18
2020-10-06 58.17 57.17 57.55 57.38 1335400.0 57.38
2020-10-05 58.13 57.21 57.24 58.04 941900.0 58.04
2020-10-02 57.21 56.43 56.46 56.82 942800.0 56.82
2020-10-01 57.96 57.08 57.93 57.35 1156800.0 57.35
2020-09-30 57.44 56.52 56.68 56.95 717600.0 56.95
2020-09-29 57.59 56.57 57.43 56.89 907000.0 56.89
2020-09-28 57.31 56.73 57.16 56.8 937600.0 56.8
2020-09-25 56.5 55.82 55.82 56.3 999700.0 56.3
2020-09-24 56.45 55.76 56.31 56.21 727200.0 56.21
2020-09-23 57.43 56.5 57.17 56.55 1191400.0 56.55
2020-09-22 57.54 56.88 57.43 57.4 1352800.0 57.4
2020-09-21 57.23 55.94 56.8 57.1 1833400.0 57.1
2020-09-18 59.85 58.81 58.87 58.84 2765500.0 58.84
2020-09-17 59.46 58.15 58.25 59.11 1845500.0 59.11
2020-09-16 58.95 57.22 57.28 58.8 2320300.0 58.8
2020-09-15 57.88 56.94 57.77 57.01 966400.0 57.01
2020-09-14 56.87 56.24 56.63 56.76 1130100.0 56.76
2020-09-11 57.1 56.09 56.51 56.74 1207500.0 56.74
2020-09-10 56.65 54.98 56.65 55.25 1037600.0 55.25
2020-09-09 56.11 55.63 55.82 55.7 938000.0 55.7
2020-09-08 55.8 54.52 54.74 55.23 1014800.0 55.23
2020-09-04 56.18 54.51 56.04 55.51 1521100.0 55.51
2020-09-03 57.38 55.65 57.34 56.07 1892300.0 56.07
2020-09-02 58.27 57.42 57.97 58.0 1791200.0 58.0
2020-09-01 57.33 56.4 57.32 56.98 1195000.0 56.98
2020-08-31 57.66 56.95 57.1 57.34 1222500.0 57.34
2020-08-28 58.08 57.14 57.16 57.65 2625600.0 57.65
2020-08-27 58.45 57.72 58.03 58.0 2779500.0 58.0
2020-08-26 58.75 58.24 58.4 58.33 1251500.0 58.33
2020-08-25 59.47 58.82 59.38 59.31 1234000.0 59.31
2020-08-24 59.56 58.61 59.52 58.83 835000.0 58.83
2020-08-21 58.95 58.08 58.85 58.61 1118500.0 58.61
2020-08-20 59.49 58.28 58.89 58.5 1760900.0 58.5
2020-08-19 61.0 58.72 60.19 59.84 3218200.0 59.84
2020-08-18 62.22 60.76 62.09 61.21 1296000.0 61.21
2020-08-17 63.01 61.41 62.24 61.65 1383000.0 61.65
2020-08-14 61.82 61.15 61.43 61.53 566300.0 61.53
2020-08-13 62.58 61.78 62.16 61.96 831600.0 61.96
2020-08-12 63.09 62.12 62.59 62.18 629200.0 62.18
2020-08-11 62.5 61.75 62.21 61.8 589500.0 61.8
2020-08-10 61.56 60.53 60.92 61.27 990900.0 61.27
2020-08-07 62.03 61.09 61.48 61.94 551600.0 61.94
2020-08-06 61.51 60.49 61.42 61.48 694000.0 61.48
2020-08-05 61.96 60.89 61.51 61.06 790800.0 61.06
2020-08-04 61.35 60.47 60.86 61.11 444100.0 61.11
2020-08-03 61.5 60.88 61.05 61.25 449100.0 61.25
2020-07-31 61.99 59.52 61.98 59.98 781800.0 59.98
2020-07-30 61.49 60.23 60.91 61.27 1014800.0 61.27
2020-07-29 62.76 61.68 61.74 62.39 843000.0 62.39
2020-07-28 61.51 60.83 61.39 60.93 818400.0 60.93
2020-07-27 61.64 60.53 60.69 61.5 820000.0 61.5
2020-07-24 59.88 59.47 59.79 59.77 1186800.0 59.77
2020-07-23 61.86 60.97 61.45 61.24 910700.0 61.24
2020-07-22 61.56 60.49 60.58 61.39 714200.0 61.39
2020-07-21 61.06 60.48 60.74 60.67 964700.0 60.67
2020-07-20 61.09 60.37 60.43 60.81 870400.0 60.81
2020-07-17 59.96 58.39 58.39 59.74 1051900.0 59.74
2020-07-16 59.02 58.27 58.72 59.0 1462900.0 59.0
2020-07-15 60.23 58.44 58.65 59.82 2284000.0 59.82
2020-07-14 57.0 55.99 56.15 56.96 1663800.0 56.96
2020-07-13 57.55 56.35 56.65 56.36 1451600.0 56.36
2020-07-10 56.91 56.13 56.4 56.89 909300.0 56.89
2020-07-09 57.24 56.18 57.24 56.88 1775900.0 56.88
2020-07-08 57.36 56.89 57.24 57.16 895600.0 57.16
2020-07-07 58.13 57.13 58.08 57.13 951400.0 57.13
2020-07-06 59.47 58.72 59.12 58.83 1372400.0 58.83
2020-07-02 59.08 58.61 58.77 58.78 895400.0 58.78
2020-07-01 58.79 57.82 58.14 58.38 1564000.0 58.38
2020-06-30 57.74 56.8 56.91 57.32 1407800.0 57.32
2020-06-29 57.76 57.21 57.64 57.51 1698300.0 57.51
2020-06-26 58.88 57.8 58.62 58.03 1851500.0 58.03
2020-06-25 57.96 56.66 57.21 57.75 1342400.0 57.75
2020-06-24 59.69 57.35 59.61 57.62 1424600.0 57.62
2020-06-23 61.72 60.37 61.35 60.46 1107000.0 60.46
2020-06-22 60.96 60.2 60.96 60.75 770600.0 60.75
2020-06-19 61.71 60.5 61.36 60.92 958100.0 60.92
2020-06-18 61.51 60.76 61.51 61.32 675900.0 61.32
2020-06-17 61.69 60.8 61.11 61.46 1231600.0 61.46
2020-06-16 60.1 58.89 59.45 59.79 1614000.0 59.79
2020-06-15 58.01 56.8 57.43 57.95 1395600.0 57.95
2020-06-12 59.33 56.6 59.03 57.55 1210700.0 57.55
2020-06-11 60.24 57.92 60.21 57.98 1213800.0 57.98
2020-06-10 61.86 61.07 61.79 61.22 876300.0 61.22
2020-06-09 62.37 61.45 62.18 61.5 1078000.0 61.5
2020-06-08 63.29 62.21 62.68 62.95 1530500.0 62.95
2020-06-05 63.83 61.77 61.77 63.04 2300300.0 63.04
2020-06-04 64.14 63.39 63.7 63.86 1123700.0 63.86
2020-06-03 64.74 63.55 63.88 64.16 1698900.0 64.16
2020-06-02 63.7 62.52 62.67 63.28 1447000.0 63.28
2020-06-01 63.86 63.11 63.41 63.66 1545700.0 63.66
2020-05-29 64.92 63.16 64.72 63.54 1950900.0 63.54
2020-05-28 63.42 62.0 62.41 62.09 1274900.0 62.09
2020-05-27 61.61 59.92 61.58 61.39 1196400.0 61.39
2020-05-26 62.9 61.29 62.84 61.34 1626700.0 61.34
2020-05-22 61.75 60.75 61.55 60.95 1084900.0 60.95
2020-05-21 62.5 60.93 61.53 62.0 1018700.0 62.0
2020-05-20 62.99 61.25 61.58 61.73 1877300.0 61.73
2020-05-19 60.56 59.95 60.4 60.11 1407100.0 60.11
2020-05-18 60.84 58.71 58.87 60.5 1874900.0 60.5
2020-05-15 57.04 56.01 56.54 56.89 1012900.0 56.89
2020-05-14 56.53 55.33 55.96 55.96 1761200.0 55.96
2020-05-13 58.11 55.83 58.02 56.51 3275500.0 56.51
2020-05-12 54.8 53.2 54.66 53.2 1357900.0 53.2
2020-05-11 54.49 53.49 53.54 54.19 1040300.0 54.19
2020-05-08 54.65 53.73 54.36 54.06 1226700.0 54.06
2020-05-07 53.98 52.92 53.58 53.76 1514600.0 53.76
2020-05-06 51.95 51.06 51.54 51.75 1393200.0 51.75
2020-05-05 52.33 51.01 51.08 51.47 2786100.0 51.47
2020-05-04 50.33 49.74 49.98 50.25 1628400.0 50.25
2020-05-01 52.56 50.88 52.53 51.21 1293700.0 51.21
2020-04-30 53.38 52.6 53.29 52.81 1571700.0 52.81
2020-04-29 54.29 53.06 53.22 53.63 1930400.0 53.63
2020-04-28 54.17 52.98 54.16 53.02 1540100.0 53.02
2020-04-27 54.42 52.74 52.9 53.97 1977900.0 53.97
2020-04-24 53.38 52.38 52.59 53.2 1256600.0 53.2
2020-04-23 54.02 52.58 52.89 52.63 2042300.0 52.63
2020-04-22 52.9 51.81 52.05 52.39 1143700.0 52.39
2020-04-21 52.38 51.21 51.96 51.73 1024500.0 51.73
2020-04-20 54.1 52.76 52.77 53.33 1174000.0 53.33
2020-04-17 53.42 51.26 51.42 53.13 2079100.0 53.13
2020-04-16 51.44 50.33 51.42 50.91 1028400.0 50.91
2020-04-15 51.23 49.81 50.35 50.68 1613500.0 50.68
2020-04-14 53.13 52.15 52.18 52.72 1483400.0 52.72
2020-04-13 53.09 51.49 52.36 51.68 1152000.0 51.68
2020-04-09 53.9 51.83 52.54 53.33 1355200.0 53.33
2020-04-08 53.14 50.98 51.42 52.33 1317300.0 52.33
2020-04-07 52.53 50.9 50.99 51.5 2228500.0 51.5
2020-04-06 52.83 50.8 50.92 52.32 980200.0 52.32
2020-04-03 50.17 48.99 49.87 50.01 1130800.0 50.01
2020-04-02 49.75 48.26 48.33 49.53 1216300.0 49.53
2020-04-01 51.14 48.96 50.46 49.45 1436400.0 49.45
2020-03-31 51.52 50.33 50.51 50.82 882600.0 50.82
2020-03-30 51.22 49.82 50.4 50.88 1996500.0 50.88
2020-03-27 47.27 46.42 46.89 46.93 3047400.0 46.93
2020-03-26 48.5 46.74 47.51 48.28 2556300.0 48.28
2020-03-25 48.55 45.12 45.46 47.59 2739700.0 47.59
2020-03-24 45.22 41.69 41.96 45.06 2123300.0 45.06
2020-03-23 41.71 39.37 41.0 39.86 2561700.0 39.86
2020-03-20 45.35 42.07 44.57 42.95 2791700.0 42.95
2020-03-19 46.78 44.86 45.11 46.05 2111600.0 46.05
2020-03-18 46.19 43.79 43.87 45.92 1804100.0 45.92
2020-03-17 47.9 45.75 47.07 47.38 2151700.0 47.38
2020-03-16 49.69 42.59 43.83 47.68 2176700.0 47.68
2020-03-13 53.2 48.07 51.53 53.12 2944500.0 53.12
2020-03-12 50.42 47.97 49.05 50.41 2285900.0 50.41
2020-03-11 54.95 53.63 54.72 54.2 2119700.0 54.2
2020-03-10 57.09 54.82 56.81 56.37 2151000.0 56.37
2020-03-09 57.63 55.09 55.79 56.64 2421600.0 56.64
2020-03-06 59.72 58.45 59.39 59.28 1323500.0 59.28
2020-03-05 62.47 60.42 62.32 61.04 1679400.0 61.04
2020-03-04 63.5 61.34 63.43 63.0 1576700.0 63.0
2020-03-03 65.37 62.81 64.47 63.2 1982700.0 63.2
2020-03-02 63.02 61.13 62.06 62.99 1434000.0 62.99
2020-02-28 61.38 59.95 60.39 61.3 1759500.0 61.3
2020-02-27 63.17 61.01 61.19 61.51 1741700.0 61.51
2020-02-26 64.45 62.51 64.32 63.19 2589700.0 63.19
2020-02-25 60.23 58.58 60.02 58.8 1412900.0 58.8
2020-02-24 61.45 60.47 60.86 60.47 1305500.0 60.47
2020-02-21 63.59 63.07 63.45 63.44 617800.0 63.44
2020-02-20 63.48 63.12 63.26 63.46 527500.0 63.46
2020-02-19 63.6 63.17 63.28 63.26 581800.0 63.26
2020-02-18 63.3 62.81 62.92 63.0 492000.0 63.0