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
2022-12-30 68.89 69.05 68.12 68.55 0.5M
2022-12-29 68.45 69.58 68.24 69.09 0.4M
2022-12-28 68.06 68.76 67.38 67.40 0.5M
2022-12-27 67.71 68.30 67.45 68.02 0.5M
2022-12-23 67.79 68.26 67.53 67.75 0.6M
2022-12-22 67.30 67.88 67.02 67.88 1.0M
2022-12-21 66.89 68.57 66.88 68.28 0.9M
2022-12-20 65.97 67.33 65.71 67.13 0.9M
2022-12-19 67.11 67.44 66.65 67.07 1.1M
2022-12-16 67.65 67.77 66.66 67.45 0.9M
2022-12-15 69.71 69.86 68.64 68.88 0.9M
2022-12-14 71.37 72.26 70.97 71.19 0.9M
2022-12-13 72.48 73.01 71.02 71.72 1.2M
2022-12-12 70.41 70.64 70.05 70.34 0.9M
2022-12-09 69.01 69.56 68.91 68.91 0.7M
2022-12-08 67.91 69.17 67.81 68.73 0.9M
2022-12-07 68.39 68.49 67.38 67.87 1.2M
2022-12-06 68.30 68.30 66.76 67.12 1.0M
2022-12-05 69.45 69.62 67.98 68.30 1.0M
2022-12-02 69.51 70.44 69.15 70.12 0.7M
2022-12-01 69.31 70.24 69.23 70.07 0.9M
2022-11-30 67.51 68.90 67.10 68.89 0.7M
2022-11-29 67.67 67.84 67.24 67.28 0.9M
2022-11-28 68.50 68.80 67.67 67.86 0.9M
2022-11-25 67.57 68.42 67.52 68.32 0.4M
2022-11-23 66.94 67.99 66.93 67.99 0.7M
2022-11-22 67.12 67.17 66.60 66.90 1.0M
2022-11-21 65.37 66.18 65.35 65.94 1.4M
2022-11-18 65.34 65.79 64.78 65.70 0.8M
2022-11-17 64.50 65.17 63.66 64.79 1.5M
2022-11-16 68.24 68.80 66.33 66.33 2.6M
2022-11-15 63.93 64.40 62.72 63.37 1.2M
2022-11-14 64.55 64.74 63.63 63.72 1.2M
2022-11-11 64.83 66.29 64.52 66.09 1.7M
2022-11-10 61.04 62.05 60.42 61.95 1.4M
2022-11-09 58.36 58.63 57.59 57.64 1.1M
2022-11-08 58.11 58.87 57.51 57.98 1.2M
2022-11-07 57.85 58.20 57.50 57.59 1.1M
2022-11-04 57.41 58.20 56.91 57.78 1.4M
2022-11-03 57.15 57.43 56.42 56.51 1.2M
2022-11-02 60.39 61.03 58.87 58.87 1.0M
2022-11-01 62.00 62.00 60.30 60.47 1.0M
2022-10-31 60.89 61.24 60.52 60.68 0.9M
2022-10-28 60.45 61.49 60.39 61.45 0.5M
2022-10-27 61.76 61.96 60.56 60.66 0.7M
2022-10-26 60.43 61.90 60.31 61.61 0.7M
2022-10-25 59.05 60.30 59.05 59.78 1.2M
2022-10-24 59.23 59.60 58.47 58.63 1.1M
2022-10-21 57.64 58.40 57.18 58.23 0.6M
2022-10-20 58.15 58.95 57.68 57.78 0.7M
2022-10-19 59.15 60.32 57.77 58.23 0.7M
2022-10-18 60.74 61.00 59.94 60.26 1.0M
2022-10-17 59.72 60.01 59.34 59.74 0.9M
2022-10-14 58.90 59.29 57.52 57.58 1.2M
2022-10-13 55.38 57.87 55.21 57.15 1.6M
2022-10-12 56.86 57.22 56.61 56.67 0.6M
2022-10-11 57.37 57.77 56.78 57.11 1.1M
2022-10-10 58.39 58.39 57.40 57.54 0.9M
2022-10-07 59.65 59.73 58.33 58.54 0.6M
2022-10-06 61.34 61.38 60.02 60.28 0.7M
2022-10-05 61.37 61.96 60.79 61.52 0.6M
2022-10-04 60.92 62.07 60.88 62.07 0.9M
2022-10-03 58.98 59.94 58.77 59.40 1.0M
2022-09-30 58.33 59.23 58.18 58.18 1.4M
2022-09-29 56.70 57.09 56.18 56.96 1.1M
2022-09-28 57.03 58.18 56.84 57.95 1.5M
2022-09-27 58.29 58.43 57.00 57.63 2.1M
2022-09-26 57.58 58.96 57.42 58.57 2.6M
2022-09-23 59.96 60.41 59.20 60.02 1.3M
2022-09-22 62.28 62.54 61.38 61.78 0.9M
2022-09-21 64.51 65.14 63.88 64.08 0.9M
2022-09-20 65.83 66.00 64.64 65.23 0.9M
2022-09-19 65.75 67.20 65.72 67.07 0.9M
2022-09-16 67.16 67.27 66.32 66.85 1.0M
2022-09-15 68.24 68.80 67.76 68.03 1.1M
2022-09-14 67.08 68.22 66.82 67.76 0.7M
2022-09-13 68.73 68.88 67.42 67.46 0.7M
2022-09-12 69.62 70.27 69.47 69.88 0.5M
2022-09-09 68.95 69.18 68.53 68.59 0.6M
2022-09-08 66.94 68.32 66.76 68.11 0.7M
2022-09-07 66.57 68.13 66.55 67.85 0.7M
2022-09-06 66.38 66.93 65.99 66.55 0.7M
2022-09-02 66.70 67.47 65.98 66.31 0.7M
2022-09-01 65.16 66.48 65.01 66.44 0.6M
2022-08-31 66.51 67.08 65.68 65.68 0.7M
2022-08-30 66.27 66.54 65.53 65.64 0.7M
2022-08-29 66.53 66.53 65.66 65.91 0.6M
2022-08-26 69.73 69.76 66.51 66.74 0.8M
2022-08-25 69.65 69.79 69.24 69.74 0.6M
2022-08-24 69.32 70.04 68.98 69.33 1.4M
2022-08-23 68.92 69.17 67.73 67.75 0.8M
2022-08-22 68.72 69.02 67.74 67.94 0.7M
2022-08-19 68.91 69.25 68.58 68.87 0.7M
2022-08-18 68.91 69.14 68.34 68.93 0.5M
2022-08-17 69.29 69.30 68.33 68.67 0.5M
2022-08-16 69.05 70.49 68.91 69.85 1.0M
2022-08-15 69.39 69.69 69.04 69.60 0.9M
2022-08-12 69.46 70.18 69.03 70.07 0.8M
2022-08-11 71.69 72.23 69.39 69.56 1.6M
2022-08-10 74.44 74.98 71.43 71.94 2.5M
2022-08-09 75.94 76.06 75.35 75.47 1.0M
2022-08-08 77.04 77.44 75.59 76.04 0.9M
2022-08-05 76.64 77.46 76.31 77.12 1.3M
2022-08-04 77.67 78.22 77.45 77.86 0.5M
2022-08-03 77.28 78.05 77.08 77.64 0.6M
2022-08-02 76.93 78.05 76.93 77.40 0.7M
2022-08-01 77.36 78.54 77.32 78.07 0.4M
2022-07-29 77.60 78.56 77.31 78.09 0.9M
2022-07-28 76.96 77.67 76.01 77.29 0.6M
2022-07-27 74.94 75.98 74.59 75.72 0.3M
2022-07-26 74.11 74.75 73.95 74.56 0.5M
2022-07-25 74.11 74.27 73.56 74.05 0.5M
2022-07-22 74.69 75.29 74.05 74.31 0.4M
2022-07-21 73.24 74.60 73.19 74.60 0.5M
2022-07-20 72.19 72.58 71.76 72.33 0.5M
2022-07-19 71.50 72.63 71.43 72.46 0.7M
2022-07-18 71.27 71.63 69.92 70.04 0.5M
2022-07-15 70.65 71.73 70.53 71.25 0.6M
2022-07-14 69.87 70.20 68.97 70.10 0.6M
2022-07-13 69.82 70.83 69.61 70.41 0.7M
2022-07-12 70.41 70.71 69.62 69.91 0.4M
2022-07-11 71.28 71.32 70.38 70.62 0.5M
2022-07-08 71.07 72.13 70.85 71.20 0.6M
2022-07-07 71.11 71.93 70.98 71.89 0.9M
2022-07-06 70.80 71.51 70.45 71.27 0.7M
2022-07-05 70.31 71.15 69.89 71.11 0.7M
2022-07-01 69.49 71.61 69.49 71.58 0.9M
2022-06-30 69.30 70.52 68.68 69.89 0.8M
2022-06-29 68.65 69.68 68.38 69.22 0.4M
2022-06-28 69.55 70.05 68.45 68.65 0.7M
2022-06-27 69.13 69.98 68.59 69.42 0.5M
2022-06-24 68.64 69.60 68.43 69.59 0.7M
2022-06-23 66.59 67.78 66.53 67.30 0.7M
2022-06-22 65.41 67.06 65.32 66.40 0.8M
2022-06-21 66.61 66.79 66.06 66.11 0.7M
2022-06-17 65.28 66.18 64.92 65.36 0.9M
2022-06-16 65.00 65.52 64.42 65.07 1.1M
2022-06-15 66.28 67.08 65.21 66.49 0.9M
2022-06-14 66.85 67.01 65.29 65.99 1.2M
2022-06-13 67.10 67.89 66.91 67.32 1.2M
2022-06-10 70.54 70.93 69.75 70.06 1.0M
2022-06-09 74.08 74.63 72.40 72.42 0.7M
2022-06-08 74.72 75.70 74.61 75.06 0.6M
2022-06-07 74.29 75.84 74.19 75.81 0.6M
2022-06-06 76.50 76.82 75.23 75.49 0.7M
2022-06-03 75.61 75.89 74.95 75.64 0.8M
2022-06-02 75.88 76.71 74.85 76.70 1.2M
2022-06-01 75.11 75.48 73.33 74.24 1.2M
2022-05-31 75.33 75.68 74.36 74.73 1.2M
2022-05-27 74.33 75.43 74.33 75.11 0.7M
2022-05-26 72.87 74.10 72.57 73.62 0.8M
2022-05-25 72.34 72.93 71.77 72.42 0.6M
2022-05-24 73.15 73.85 73.00 73.28 0.8M
2022-05-23 72.73 73.79 72.30 73.43 0.7M
2022-05-20 72.35 72.72 71.18 72.68 0.9M
2022-05-19 70.97 72.95 70.96 72.23 1.0M
2022-05-18 71.09 71.96 70.51 70.62 0.6M
2022-05-17 71.50 72.87 71.40 72.13 1.1M
2022-05-16 70.99 71.47 70.30 70.97 0.9M
2022-05-13 70.11 71.43 69.65 70.65 1.5M
2022-05-12 68.65 69.45 68.09 68.87 1.7M
2022-05-11 68.79 71.49 68.67 69.83 2.7M
2022-05-10 64.69 66.09 64.11 65.29 1.7M
2022-05-09 66.48 66.87 63.92 64.25 2.0M
2022-05-06 69.65 69.65 68.43 68.88 1.2M
2022-05-05 71.61 72.06 69.87 70.62 0.9M
2022-05-04 70.90 72.49 70.26 72.40 1.0M
2022-05-03 71.24 71.61 70.74 70.96 0.7M
2022-05-02 71.45 71.68 69.72 70.85 0.9M
2022-04-29 72.05 72.91 71.09 71.21 1.1M
2022-04-28 73.54 73.66 72.20 73.10 1.5M
2022-04-27 74.15 74.67 73.62 73.83 0.8M
2022-04-26 76.45 76.47 74.21 74.26 0.9M
2022-04-25 76.86 77.66 76.46 77.42 0.9M
2022-04-22 79.80 79.80 77.51 77.51 1.2M
2022-04-21 81.17 81.60 79.34 79.41 0.8M
2022-04-20 79.43 81.41 79.14 81.11 0.9M
2022-04-19 77.27 79.22 77.14 78.81 0.9M
2022-04-18 76.16 76.83 75.79 76.33 0.6M
2022-04-14 78.40 78.55 76.89 76.90 0.7M
2022-04-13 78.12 78.71 77.28 78.40 0.9M
2022-04-12 80.58 80.88 78.19 78.41 1.6M
2022-04-11 80.84 81.51 80.14 80.23 0.9M
2022-04-08 80.53 81.53 80.26 80.67 1.1M
2022-04-07 80.71 81.66 80.46 81.25 0.5M
2022-04-06 79.08 79.73 78.55 79.72 0.7M
2022-04-05 79.86 80.07 79.12 79.30 0.5M
2022-04-04 80.03 80.18 79.34 79.75 0.5M
2022-04-01 78.69 79.80 78.59 79.74 0.8M
2022-03-31 80.29 80.58 79.31 79.33 0.7M
2022-03-30 81.70 81.98 80.41 80.76 0.5M
2022-03-29 81.33 81.72 80.24 81.55 1.4M
2022-03-28 76.93 77.62 76.68 77.62 0.9M
2022-03-25 76.60 76.77 75.57 76.27 0.4M
2022-03-24 76.11 76.16 75.60 76.14 0.5M
2022-03-23 76.85 76.85 75.57 75.59 0.6M
2022-03-22 76.84 77.58 76.78 77.12 0.8M
2022-03-21 77.36 77.50 76.34 76.65 0.5M
2022-03-18 75.76 78.46 75.74 78.33 1.0M
2022-03-17 75.41 76.79 75.24 76.42 0.6M
2022-03-16 74.04 75.13 73.48 74.88 0.7M
2022-03-15 72.05 72.73 71.54 72.60 0.8M
2022-03-14 73.60 73.76 71.50 71.84 0.7M
2022-03-11 74.50 75.00 72.98 73.01 0.5M
2022-03-10 73.79 74.32 73.15 74.08 0.6M
2022-03-09 73.87 75.05 73.53 74.38 0.7M
2022-03-08 72.69 73.22 70.94 71.65 0.9M
2022-03-07 74.60 74.95 72.28 72.78 1.1M
2022-03-04 74.74 75.61 74.21 75.50 0.7M
2022-03-03 77.47 77.75 76.59 77.29 0.8M
2022-03-02 76.04 77.25 75.78 76.75 0.7M
2022-03-01 77.10 77.38 75.39 76.11 0.8M
2022-02-28 77.00 77.68 75.94 76.99 0.6M
2022-02-25 75.96 77.46 75.65 77.44 0.8M
2022-02-24 72.77 76.02 72.71 75.82 1.1M
2022-02-23 76.85 77.12 75.21 75.42 0.8M
2022-02-22 75.77 76.98 75.77 76.41 0.6M
2022-02-18 76.64 77.27 75.97 76.21 0.7M
2022-02-17 79.11 79.19 77.29 77.45 1.1M
2022-02-16 79.53 80.66 78.48 80.53 1.3M
2022-02-15 78.30 78.87 77.83 78.83 0.8M
2022-02-14 76.41 76.92 75.73 76.66 0.9M
2022-02-11 77.01 77.56 75.74 76.50 1.0M
2022-02-10 77.11 78.91 77.11 77.73 0.6M
2022-02-09 78.49 79.38 78.26 78.78 1.0M
2022-02-08 75.54 77.57 75.50 77.55 1.0M
2022-02-07 76.65 77.48 76.53 76.84 0.6M
2022-02-04 77.08 77.63 76.32 77.23 0.6M
2022-02-03 77.47 77.97 76.56 76.97 0.7M
2022-02-02 78.91 79.60 78.56 79.02 0.9M
2022-02-01 77.84 78.25 77.16 78.18 0.8M
2022-01-31 75.21 76.95 75.21 76.78 0.8M
2022-01-28 73.93 75.23 73.06 75.18 1.1M
2022-01-27 75.12 75.37 73.45 73.82 1.2M
2022-01-26 75.29 76.22 74.02 74.69 0.6M
2022-01-25 74.22 75.11 73.66 74.23 0.8M
2022-01-24 75.05 76.09 73.45 76.01 1.0M
2022-01-21 78.10 78.24 76.67 77.17 1.0M
2022-01-20 78.88 79.78 77.87 78.09 0.7M
2022-01-19 78.75 79.46 78.13 78.25 1.0M
2022-01-18 78.64 78.75 77.62 77.91 0.9M
2022-01-14 77.95 78.78 77.80 78.59 0.5M
2022-01-13 78.58 78.66 77.83 78.12 0.7M
2022-01-12 78.45 79.07 77.92 78.59 1.1M
2022-01-11 77.80 79.78 77.29 79.59 1.4M
2022-01-10 77.48 79.06 76.80 78.53 1.3M
2022-01-07 80.88 81.37 80.43 80.56 0.8M
2022-01-06 82.98 83.12 81.73 82.46 0.6M
2022-01-05 84.92 85.46 83.24 83.34 0.7M
2022-01-04 87.09 87.34 85.82 86.22 0.5M
2022-01-03 86.79 87.29 85.91 87.13 0.6M