Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ALGN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 267.44 | -4.06 | -1.50% | 269.74 | 272.17 | 266.52 | 822,220 |
| 17 May 2024 | 271.50 | -2.06 | -0.75% | 274.20 | 274.70 | 268.35 | 590,619 |
| 16 May 2024 | 273.56 | -6.76 | -2.41% | 279.88 | 283.00 | 273.37 | 534,078 |
| 15 May 2024 | 280.32 | 2.24 | 0.81% | 282.00 | 282.78 | 275.56 | 537,476 |
| 14 May 2024 | 278.08 | 5.34 | 1.96% | 274.63 | 281.40 | 273.62 | 455,025 |
| 13 May 2024 | 272.74 | 1.04 | 0.38% | 273.23 | 276.74 | 270.855 | 464,179 |
| 10 May 2024 | 271.70 | -8.69 | -3.10% | 280.71 | 282.73 | 266.50 | 729,847 |
| 09 May 2024 | 280.39 | 6.74 | 2.46% | 274.41 | 280.62 | 272.53 | 572,933 |
| 08 May 2024 | 273.65 | -12.87 | -4.49% | 281.79 | 281.79 | 263.99 | 1,226,451 |
| 07 May 2024 | 286.52 | -0.85 | -0.30% | 288.00 | 291.80 | 285.55 | 423,419 |
| 06 May 2024 | 287.37 | -0.50 | -0.17% | 290.95 | 291.50 | 285.62 | 362,401 |
| 03 May 2024 | 287.87 | 1.33 | 0.46% | 291.90 | 295.69 | 287.02 | 353,638 |
| 02 May 2024 | 286.54 | 2.02 | 0.71% | 287.98 | 288.80 | 280.99 | 604,789 |
| 01 May 2024 | 284.52 | 2.14 | 0.76% | 282.03 | 291.875 | 277.835 | 764,042 |
| 30 Abr 2024 | 282.38 | -22.44 | -7.36% | 300.00 | 300.00 | 282.01 | 1,218,464 |
| 29 Abr 2024 | 304.82 | -4.20 | -1.36% | 308.45 | 313.29 | 303.46 | 515,009 |
| 26 Abr 2024 | 309.02 | -1.48 | -0.48% | 311.20 | 324.39 | 307.90 | 737,234 |
| 25 Abr 2024 | 310.50 | -3.28 | -1.05% | 324.27 | 327.49 | 297.28 | 1,654,227 |
| 24 Abr 2024 | 313.78 | 1.90 | 0.61% | 310.65 | 315.77 | 306.31 | 1,104,469 |
| 23 Abr 2024 | 311.88 | 11.06 | 3.68% | 302.55 | 312.43 | 299.96 | 621,299 |
| 22 Abr 2024 | 300.82 | 1.84 | 0.62% | 300.87 | 303.65 | 297.17 | 446,719 |
| 19 Abr 2024 | 298.98 | -2.36 | -0.78% | 302.99 | 304.75 | 296.50 | 520,375 |
| 18 Abr 2024 | 301.34 | 1.20 | 0.40% | 304.30 | 308.00 | 298.23 | 417,020 |
| 17 Abr 2024 | 300.14 | -4.96 | -1.63% | 307.52 | 307.52 | 296.90 | 571,763 |
| 16 Abr 2024 | 305.10 | 0.36 | 0.12% | 302.28 | 308.91 | 297.64 | 502,707 |
| 15 Abr 2024 | 304.74 | -10.23 | -3.25% | 319.62 | 319.81 | 302.95 | 549,858 |
| 12 Abr 2024 | 314.97 | -9.93 | -3.06% | 320.10 | 323.97 | 311.40 | 631,487 |
| 11 Abr 2024 | 324.90 | -2.92 | -0.89% | 328.36 | 331.635 | 319.55 | 515,568 |
| 10 Abr 2024 | 327.82 | -2.43 | -0.74% | 322.56 | 328.77 | 320.48 | 776,316 |
| 09 Abr 2024 | 330.25 | 10.19 | 3.18% | 322.52 | 330.92 | 321.52 | 600,103 |
| 08 Abr 2024 | 320.06 | 2.48 | 0.78% | 318.91 | 321.97 | 316.35 | 643,922 |
| 05 Abr 2024 | 317.58 | 2.63 | 0.84% | 311.95 | 322.305 | 311.95 | 595,357 |
| 04 Abr 2024 | 314.95 | 4.84 | 1.56% | 310.38 | 319.45 | 308.19 | 649,369 |
| 03 Abr 2024 | 310.11 | -1.96 | -0.63% | 309.19 | 314.435 | 309.05 | 527,049 |
| 02 Abr 2024 | 312.07 | -7.58 | -2.37% | 312.41 | 312.51 | 300.78 | 828,940 |
| 01 Abr 2024 | 319.65 | -8.27 | -2.52% | 327.01 | 328.09 | 313.055 | 562,849 |
| 28 Mar 2024 | 327.92 | 0.02 | 0.01% | 329.38 | 329.9939 | 326.0701 | 366,291 |
| 27 Mar 2024 | 327.90 | 7.96 | 2.49% | 325.10 | 328.20 | 324.27 | 404,605 |
| 26 Mar 2024 | 319.94 | 0.66 | 0.21% | 322.39 | 323.45 | 317.13 | 410,049 |
| 25 Mar 2024 | 319.28 | -0.14 | -0.04% | 318.17 | 323.21 | 316.19 | 380,727 |
| 22 Mar 2024 | 319.42 | -1.85 | -0.58% | 320.07 | 324.04 | 315.00 | 456,932 |
| 21 Mar 2024 | 321.27 | -7.87 | -2.39% | 331.01 | 335.40 | 321.03 | 454,849 |
| 20 Mar 2024 | 329.14 | 11.94 | 3.76% | 317.98 | 329.41 | 317.88 | 596,086 |
| 19 Mar 2024 | 317.20 | 1.06 | 0.34% | 314.48 | 319.6825 | 312.61 | 397,459 |
| 18 Mar 2024 | 316.14 | 1.79 | 0.57% | 318.00 | 320.09 | 315.40 | 484,291 |
| 15 Mar 2024 | 314.35 | -2.57 | -0.81% | 312.46 | 319.766 | 312.46 | 744,759 |
| 14 Mar 2024 | 316.92 | -3.77 | -1.18% | 322.26 | 322.65 | 312.68 | 642,503 |
| 13 Mar 2024 | 320.69 | 10.01 | 3.22% | 315.00 | 325.90 | 315.00 | 694,744 |
| 12 Mar 2024 | 310.68 | 2.59 | 0.84% | 309.62 | 312.43 | 305.74 | 310,062 |
| 11 Mar 2024 | 308.09 | -4.40 | -1.41% | 310.24 | 314.82 | 305.94 | 427,366 |
| 08 Mar 2024 | 312.49 | 1.69 | 0.54% | 312.96 | 318.64 | 310.52 | 409,867 |
| 07 Mar 2024 | 310.80 | 7.01 | 2.31% | 308.17 | 312.77 | 306.5575 | 512,452 |
| 06 Mar 2024 | 303.79 | 4.30 | 1.44% | 304.99 | 306.50 | 302.485 | 370,176 |
| 05 Mar 2024 | 299.49 | -8.55 | -2.78% | 303.78 | 305.025 | 296.14 | 572,330 |
| 04 Mar 2024 | 308.04 | 8.03 | 2.68% | 301.53 | 310.365 | 299.41 | 614,660 |
| 01 Mar 2024 | 300.01 | -2.41 | -0.80% | 301.36 | 304.625 | 297.24 | 645,116 |
| 29 Feb 2024 | 302.42 | 0.03 | 0.01% | 303.10 | 306.80 | 301.6501 | 576,501 |
| 28 Feb 2024 | 302.39 | -10.67 | -3.41% | 308.87 | 309.40 | 302.06 | 557,613 |
| 27 Feb 2024 | 313.06 | 2.22 | 0.71% | 311.79 | 313.71 | 308.14 | 487,671 |
| 26 Feb 2024 | 310.84 | -6.04 | -1.91% | 312.90 | 316.905 | 310.74 | 489,069 |
| 23 Feb 2024 | 316.88 | 0.32 | 0.10% | 315.35 | 321.83 | 314.06 | 579,938 |
| 22 Feb 2024 | 316.56 | 11.91 | 3.91% | 305.44 | 317.25 | 303.58 | 730,064 |
| 21 Feb 2024 | 304.65 | -8.88 | -2.83% | 307.81 | 309.11 | 300.08 | 920,688 |
