Alcon

ALCC
🏛️ usa →
75.10
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 87.92 87.97 87.12 87.12 0.5M
2021-12-30 88.40 88.56 87.90 88.08 0.4M
2021-12-29 88.77 88.78 88.06 88.50 0.6M
2021-12-28 88.36 88.49 87.63 87.63 0.6M
2021-12-27 88.14 88.23 87.01 87.79 0.6M
2021-12-23 86.24 86.87 86.14 86.62 0.4M
2021-12-22 84.16 86.35 84.16 86.23 0.6M
2021-12-21 84.00 84.43 83.11 84.31 0.7M
2021-12-20 84.08 84.42 83.03 83.59 1.0M
2021-12-17 84.75 85.58 83.87 84.54 1.9M
2021-12-16 85.80 85.93 84.12 84.18 1.0M
2021-12-15 83.54 84.87 82.92 84.82 0.6M
2021-12-14 83.07 83.42 82.27 82.33 0.5M
2021-12-13 83.85 84.34 83.43 83.57 0.6M
2021-12-10 84.11 84.57 83.46 84.16 0.7M
2021-12-09 85.40 85.56 84.94 85.05 0.5M
2021-12-08 84.50 85.25 83.66 85.24 0.5M
2021-12-07 82.20 83.42 82.06 83.36 0.7M
2021-12-06 80.84 80.99 80.06 80.25 0.6M
2021-12-03 80.43 80.76 78.67 79.24 0.6M
2021-12-02 78.50 79.80 78.38 79.67 0.6M
2021-12-01 79.20 79.96 78.31 78.36 0.7M
2021-11-30 80.00 80.24 78.28 78.40 1.1M
2021-11-29 78.61 79.34 78.36 78.49 0.5M
2021-11-26 79.65 79.96 77.78 77.91 0.6M
2021-11-24 78.74 80.09 78.67 79.84 0.6M
2021-11-23 80.78 81.00 79.37 79.70 0.7M
2021-11-22 82.27 82.39 80.49 80.50 0.5M
2021-11-19 83.88 84.00 82.36 82.42 0.6M
2021-11-18 83.97 84.02 82.98 83.17 0.6M
2021-11-17 83.29 83.77 83.17 83.53 0.5M
2021-11-16 82.28 83.46 82.18 82.94 0.4M
2021-11-15 83.00 83.00 81.36 81.64 0.6M
2021-11-12 81.05 81.60 80.63 81.17 0.5M
2021-11-11 82.48 82.66 80.84 81.46 0.7M
2021-11-10 82.96 84.88 82.34 82.64 1.6M
2021-11-09 85.64 87.49 85.37 87.26 1.1M
2021-11-08 85.90 86.78 85.88 86.27 0.8M
2021-11-05 85.39 85.83 85.11 85.61 0.6M
2021-11-04 85.81 86.26 85.25 85.83 1.5M
2021-11-03 86.22 86.43 85.48 86.30 0.6M
2021-11-02 84.55 85.39 84.55 84.84 0.5M
2021-11-01 84.91 84.96 84.19 84.40 0.5M
2021-10-29 82.63 83.39 82.42 83.36 0.3M
2021-10-28 82.52 83.00 82.33 82.79 0.4M
2021-10-27 82.84 83.00 81.63 81.71 0.5M
2021-10-26 83.48 83.48 82.45 83.10 0.7M
2021-10-25 82.54 82.54 81.74 82.21 0.4M
2021-10-22 81.52 82.01 81.43 81.91 0.3M
2021-10-21 81.29 81.77 81.11 81.54 0.3M
2021-10-20 81.11 81.75 80.89 81.40 0.5M
2021-10-19 79.85 81.56 79.67 81.16 0.8M
2021-10-18 78.10 78.41 77.67 78.28 0.7M
2021-10-15 78.38 78.67 77.83 78.02 0.8M
2021-10-14 78.13 78.97 78.07 78.97 0.7M
2021-10-13 78.31 78.83 78.17 78.57 0.4M
2021-10-12 78.32 78.43 77.59 77.92 0.5M
2021-10-11 78.32 79.42 78.20 78.59 0.5M
2021-10-08 78.57 78.80 78.22 78.50 0.5M
2021-10-07 78.05 79.11 77.95 78.43 0.6M
2021-10-06 77.23 78.44 77.06 78.36 0.4M
2021-10-05 77.77 78.93 77.73 78.26 0.7M
2021-10-04 79.29 79.44 77.53 78.26 0.6M
2021-10-01 80.23 80.46 79.27 80.29 0.8M
2021-09-30 81.14 81.64 80.47 80.47 0.6M
2021-09-29 81.67 81.86 81.08 81.43 0.6M
2021-09-28 81.67 81.89 81.11 81.62 1.0M
2021-09-27 83.61 83.82 82.81 83.35 0.6M
2021-09-24 84.78 85.28 84.60 85.11 0.4M
2021-09-23 85.50 86.09 85.44 85.81 0.6M
2021-09-22 84.79 85.32 84.55 84.90 0.5M
2021-09-21 85.06 85.62 84.56 84.84 0.4M
2021-09-20 82.68 84.27 82.64 84.21 0.7M
2021-09-17 84.68 84.80 83.81 84.34 0.9M
2021-09-16 86.32 86.71 86.11 86.37 0.6M
2021-09-15 87.01 87.49 86.57 87.25 0.6M
2021-09-14 85.52 86.65 85.27 86.44 1.2M
2021-09-13 84.74 84.80 83.58 83.95 1.5M
2021-09-10 84.02 84.35 83.78 83.80 0.6M
2021-09-09 84.36 84.79 83.55 83.57 0.5M
2021-09-08 83.40 84.16 83.34 83.95 0.6M
2021-09-07 85.41 85.53 84.71 84.94 0.7M
2021-09-03 84.17 84.71 84.05 84.56 0.4M
2021-09-02 83.74 84.49 83.51 84.49 0.7M
2021-09-01 83.00 83.60 82.83 83.17 0.7M
2021-08-31 82.89 82.95 82.03 82.47 0.5M
2021-08-30 82.17 82.56 81.96 81.99 0.5M
2021-08-27 81.63 82.22 81.49 82.04 1.0M
2021-08-26 81.23 81.49 80.79 81.23 0.8M
2021-08-25 81.00 81.06 80.30 80.82 1.1M
2021-08-24 81.65 81.83 81.09 81.21 1.0M
2021-08-23 81.29 81.53 80.61 80.69 0.9M
2021-08-20 80.50 81.20 80.34 80.71 1.1M
2021-08-19 80.04 80.98 79.26 80.74 1.7M
2021-08-18 80.29 80.63 78.70 80.06 4.1M
2021-08-17 70.45 71.50 70.08 71.36 1.1M
2021-08-16 70.51 71.00 70.18 70.85 1.2M
2021-08-13 70.78 70.96 70.02 70.11 1.8M
2021-08-12 70.15 70.86 70.06 70.66 0.7M
2021-08-11 71.39 71.72 70.55 70.87 0.7M
2021-08-10 72.37 72.40 71.30 71.71 0.6M
2021-08-09 72.83 72.84 72.20 72.23 0.6M
2021-08-06 72.23 72.73 71.76 72.64 0.9M
2021-08-05 73.63 73.75 72.86 73.45 0.7M
2021-08-04 74.88 74.91 74.10 74.17 0.5M
2021-08-03 73.94 74.52 73.45 74.40 0.9M
2021-08-02 73.89 74.16 73.20 73.78 0.7M
2021-07-30 72.94 73.31 72.72 72.80 0.5M
2021-07-29 72.43 73.15 72.28 73.02 0.7M
2021-07-28 70.70 72.25 70.70 72.04 0.7M
2021-07-27 70.00 70.59 69.80 70.46 0.5M
2021-07-26 70.43 70.49 69.79 70.27 0.5M
2021-07-23 71.40 71.41 70.93 71.21 0.6M
2021-07-22 70.15 70.60 69.77 70.41 0.5M
2021-07-21 69.03 69.82 68.73 69.61 0.6M
2021-07-20 68.69 69.21 68.63 69.14 0.5M
2021-07-19 68.30 68.81 67.76 68.18 0.8M
2021-07-16 68.85 69.45 68.74 69.16 0.8M
2021-07-15 68.75 68.93 68.37 68.72 0.9M
2021-07-14 70.06 70.10 69.49 69.99 0.5M
2021-07-13 70.14 70.39 69.92 70.02 0.4M
2021-07-12 70.91 71.05 70.46 70.64 0.6M
2021-07-09 70.31 70.64 70.10 70.39 0.7M
2021-07-08 70.81 70.85 69.76 69.97 1.2M
2021-07-07 71.40 71.47 70.78 71.21 0.9M
2021-07-06 70.95 71.06 70.46 70.76 0.4M
2021-07-02 70.05 70.65 69.99 70.56 0.4M
2021-07-01 69.66 70.74 69.59 70.37 1.0M
2021-06-30 70.44 70.54 69.80 70.26 0.4M
2021-06-29 70.52 70.91 70.42 70.60 0.5M
2021-06-28 70.68 70.78 70.09 70.16 0.6M
2021-06-25 70.43 70.74 70.14 70.58 0.6M
2021-06-24 70.86 71.03 70.19 70.48 0.6M
2021-06-23 70.40 70.53 70.00 70.03 0.8M
2021-06-22 70.54 70.88 70.31 70.82 0.9M
2021-06-21 70.36 70.94 69.83 70.79 0.8M
2021-06-18 70.36 70.60 70.06 70.24 1.1M
2021-06-17 70.16 71.09 70.16 70.92 0.5M
2021-06-16 71.58 71.77 70.81 71.01 0.8M
2021-06-15 71.46 71.51 70.61 71.13 0.9M
2021-06-14 71.41 71.49 70.71 70.83 1.2M
2021-06-11 70.59 70.67 70.20 70.45 0.7M
2021-06-10 69.49 70.38 69.44 70.15 0.6M
2021-06-09 69.77 69.98 69.11 69.26 0.6M
2021-06-08 69.88 69.98 69.38 69.80 0.5M
2021-06-07 69.90 70.34 69.50 69.88 0.5M
2021-06-04 70.49 70.51 69.77 70.21 0.7M
2021-06-03 69.07 69.29 68.49 69.14 0.6M
2021-06-02 69.93 70.24 69.31 69.51 0.8M
2021-06-01 71.23 71.32 70.29 70.31 0.9M
2021-05-28 69.58 70.00 69.53 69.68 0.9M
2021-05-27 69.41 69.53 68.52 68.74 0.7M
2021-05-26 69.93 70.25 69.58 69.90 0.7M
2021-05-25 68.89 69.20 68.59 68.91 1.2M
2021-05-24 68.86 69.14 68.53 68.82 0.9M
2021-05-21 69.21 69.59 68.57 68.71 0.9M
2021-05-20 68.51 69.09 68.48 68.58 1.0M
2021-05-19 67.71 68.06 67.35 67.65 1.1M
2021-05-18 69.09 69.21 68.05 68.17 1.1M
2021-05-17 68.56 69.49 68.44 68.95 1.4M
2021-05-14 68.14 68.74 67.90 68.35 1.0M
2021-05-13 66.83 67.02 65.60 66.29 0.6M
2021-05-12 67.57 67.90 66.17 66.27 1.0M
2021-05-11 67.88 68.99 67.74 68.49 0.8M
2021-05-10 68.85 69.39 68.37 68.39 1.4M
2021-05-07 69.51 71.44 69.48 70.16 1.6M
2021-05-06 69.23 69.56 68.56 69.50 1.6M
2021-05-05 69.68 70.63 68.74 70.04 2.4M
2021-05-04 75.22 75.34 73.77 74.53 0.7M
2021-05-03 75.78 76.32 75.59 75.96 0.5M
2021-04-30 75.20 75.90 75.06 75.43 0.7M
2021-04-29 76.53 76.53 75.50 75.58 0.5M
2021-04-28 75.78 76.41 75.54 76.21 0.5M
2021-04-27 75.89 76.13 75.55 75.92 0.3M
2021-04-26 75.98 76.42 75.58 76.13 0.5M
2021-04-23 75.22 76.00 75.17 75.80 0.4M
2021-04-22 75.38 75.72 74.88 75.34 0.3M
2021-04-21 74.38 75.50 74.34 75.18 0.5M
2021-04-20 73.53 74.40 73.45 74.34 0.4M
2021-04-19 74.19 74.21 73.45 73.78 0.4M
2021-04-16 74.00 74.30 73.65 74.18 0.5M
2021-04-15 73.67 74.30 73.52 74.13 0.4M
2021-04-14 73.39 73.43 72.95 73.29 0.5M
2021-04-13 73.48 73.54 72.69 73.03 1.0M
2021-04-12 74.07 74.29 73.57 73.70 0.6M
2021-04-09 72.55 73.74 72.54 73.74 0.5M
2021-04-08 71.79 73.15 71.79 73.01 0.7M
2021-04-07 71.41 71.75 71.07 71.29 0.4M
2021-04-06 71.03 71.96 70.99 71.56 0.6M
2021-04-05 71.41 72.39 71.27 72.09 0.4M
2021-04-01 70.65 71.39 70.45 71.16 0.5M
2021-03-31 70.68 70.78 70.12 70.18 0.6M
2021-03-30 70.39 70.86 70.22 70.74 0.8M
2021-03-29 69.11 70.44 69.11 70.03 0.9M
2021-03-26 69.77 69.80 68.70 69.74 1.3M
2021-03-25 69.73 69.81 68.89 69.37 0.9M
2021-03-24 70.66 70.69 69.37 69.57 1.0M
2021-03-23 69.44 69.54 68.77 69.00 1.1M
2021-03-22 68.46 69.10 68.30 68.74 0.8M
2021-03-19 68.13 68.62 67.97 68.15 1.1M
2021-03-18 68.28 68.88 68.08 68.08 0.5M
2021-03-17 68.48 69.19 68.43 68.81 0.5M
2021-03-16 69.12 69.66 68.51 69.60 0.9M
2021-03-15 68.52 68.98 68.35 68.90 0.7M
2021-03-12 68.74 68.77 68.23 68.57 0.8M
2021-03-11 69.80 69.86 68.78 69.06 1.2M
2021-03-10 69.38 69.38 68.60 69.03 1.0M
2021-03-09 68.85 69.38 68.60 68.72 1.0M
2021-03-08 67.76 68.03 67.06 67.07 1.6M
2021-03-05 67.84 68.64 67.05 67.94 1.6M
2021-03-04 68.00 68.57 66.15 67.06 1.7M
2021-03-03 68.79 69.28 68.09 68.26 1.0M
2021-03-02 70.54 70.65 69.90 70.43 0.7M
2021-03-01 69.82 70.88 69.58 70.44 1.3M
2021-02-26 69.89 69.90 68.01 68.40 1.3M
2021-02-25 71.50 71.76 69.63 69.97 1.7M
2021-02-24 69.41 70.82 69.34 70.04 2.3M
2021-02-23 71.90 72.18 70.98 71.98 1.4M
2021-02-22 71.72 72.15 71.40 71.56 1.2M
2021-02-19 72.00 72.35 71.70 71.92 1.2M
2021-02-18 71.99 72.06 71.16 71.70 1.5M
2021-02-17 73.21 73.24 71.48 72.05 1.2M
2021-02-16 74.66 74.66 73.54 74.10 0.8M
2021-02-12 74.22 74.81 74.07 74.10 0.7M
2021-02-11 74.90 74.91 74.10 74.65 0.5M
2021-02-10 74.83 75.05 73.93 74.72 0.7M
2021-02-09 74.75 75.18 74.27 74.52 0.6M
2021-02-08 75.38 75.80 74.56 74.78 0.7M
2021-02-05 75.04 75.95 74.95 75.66 0.6M
2021-02-04 75.91 75.94 75.32 75.88 1.0M
2021-02-03 74.70 75.52 74.27 75.27 0.7M
2021-02-02 74.00 74.83 73.85 74.38 1.1M
2021-02-01 73.05 73.14 72.53 72.84 1.1M
2021-01-29 72.64 72.64 71.07 71.71 1.1M
2021-01-28 73.73 74.39 73.17 73.22 1.6M
2021-01-27 73.79 75.35 73.56 74.01 2.5M
2021-01-26 74.45 76.26 74.42 76.01 1.5M
2021-01-25 74.65 75.61 74.43 74.85 1.2M
2021-01-22 74.29 74.48 73.71 74.03 1.1M
2021-01-21 73.99 74.25 72.36 73.31 0.9M
2021-01-20 72.63 73.74 72.44 73.46 0.8M
2021-01-19 72.92 73.04 72.30 72.73 1.5M
2021-01-15 70.38 70.64 69.63 70.17 0.8M
2021-01-14 69.74 70.32 69.39 69.69 0.7M
2021-01-13 68.01 70.15 67.89 69.79 1.4M
2021-01-12 67.08 67.73 66.93 67.71 0.6M
2021-01-11 67.62 67.80 67.11 67.54 0.8M
2021-01-08 68.20 69.21 67.96 69.11 1.0M
2021-01-07 67.15 67.68 66.74 67.35 0.8M
2021-01-06 65.05 65.82 64.83 65.32 1.0M
2021-01-05 66.19 66.83 65.94 66.70 1.3M
2021-01-04 65.94 66.60 65.24 65.68 0.7M