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
2023-12-29 77.76 78.34 77.67 78.12 0.3M
2023-12-28 78.21 78.72 77.79 77.98 0.3M
2023-12-27 77.05 77.97 76.96 77.95 0.5M
2023-12-26 77.00 77.74 76.98 77.49 0.2M
2023-12-22 77.20 77.65 76.78 77.15 0.4M
2023-12-21 75.89 76.88 75.77 76.80 0.7M
2023-12-20 75.61 76.00 74.74 74.74 0.7M
2023-12-19 75.19 75.85 75.12 75.60 0.6M
2023-12-18 75.69 75.86 75.00 75.33 0.7M
2023-12-15 75.81 76.26 75.43 75.72 0.8M
2023-12-14 76.38 77.42 76.23 77.09 1.0M
2023-12-13 73.71 75.19 73.49 75.05 0.8M
2023-12-12 72.91 73.43 72.34 73.16 0.7M
2023-12-11 72.13 72.62 72.05 72.36 0.5M
2023-12-08 71.77 72.15 71.46 71.99 0.6M
2023-12-07 72.01 72.31 71.82 71.90 0.6M
2023-12-06 72.34 72.59 71.74 71.93 0.9M
2023-12-05 72.51 72.60 71.76 72.08 0.8M
2023-12-04 72.82 73.93 72.40 73.23 1.5M
2023-12-01 74.98 75.92 74.98 75.85 1.0M
2023-11-30 74.78 75.86 74.52 75.63 0.9M
2023-11-29 74.33 75.17 74.32 74.66 1.1M
2023-11-28 73.14 74.05 73.07 73.53 0.9M
2023-11-27 73.38 73.69 73.23 73.24 0.8M
2023-11-24 73.30 73.62 72.98 73.52 0.5M
2023-11-22 73.17 73.47 72.60 72.84 0.9M
2023-11-21 71.80 72.38 71.47 72.34 1.1M
2023-11-20 71.22 71.55 70.86 71.19 1.0M
2023-11-17 70.73 70.90 70.22 70.56 1.0M
2023-11-16 70.03 70.64 69.53 69.57 1.2M
2023-11-15 71.11 72.13 69.53 70.53 3.0M
2023-11-14 74.48 75.28 73.64 74.96 1.8M
2023-11-13 71.84 72.85 71.76 72.05 1.3M
2023-11-10 72.33 73.14 71.21 72.88 1.2M
2023-11-09 74.27 74.34 72.73 72.77 0.6M
2023-11-08 74.12 74.14 73.30 73.57 0.6M
2023-11-07 74.35 74.36 73.60 73.67 0.6M
2023-11-06 74.14 74.41 73.75 73.96 0.6M
2023-11-03 73.91 74.81 73.69 74.34 0.5M
2023-11-02 73.30 73.42 72.52 73.21 0.8M
2023-11-01 72.14 72.51 71.49 72.32 0.7M
2023-10-31 71.21 71.72 71.02 71.32 0.5M
2023-10-30 70.64 70.76 69.72 70.42 0.6M
2023-10-27 70.14 70.26 69.55 70.02 0.7M
2023-10-26 70.51 70.56 69.44 69.64 0.9M
2023-10-25 72.12 72.48 70.86 70.91 0.7M
2023-10-24 72.83 73.55 72.69 73.07 0.5M
2023-10-23 72.27 73.42 72.24 72.76 1.3M
2023-10-20 72.55 73.03 72.45 72.51 0.6M
2023-10-19 73.19 73.56 72.54 72.67 0.5M
2023-10-18 73.00 73.98 72.88 73.19 1.2M
2023-10-17 74.18 75.63 74.15 74.85 1.1M
2023-10-16 76.04 76.67 75.67 76.40 1.0M
2023-10-13 74.34 75.26 74.22 75.20 1.0M
2023-10-12 75.48 75.70 73.71 73.86 0.9M
2023-10-11 76.59 76.67 75.04 75.96 0.9M
2023-10-10 76.40 77.25 76.13 76.62 0.6M
2023-10-09 75.30 75.67 74.72 75.58 0.5M
2023-10-06 75.14 76.37 74.42 75.85 0.8M
2023-10-05 75.49 75.74 74.79 75.34 1.0M
2023-10-04 75.74 75.79 74.44 74.94 1.2M
2023-10-03 74.63 75.19 74.09 74.20 0.9M
2023-10-02 75.65 75.93 75.09 75.43 0.9M
2023-09-29 78.09 78.18 77.02 77.06 0.5M
2023-09-28 77.27 78.50 77.24 77.59 0.5M
2023-09-27 77.13 77.26 76.15 76.74 0.7M
2023-09-26 77.20 77.60 76.54 76.88 0.8M
2023-09-25 77.44 78.19 77.30 78.05 0.6M
2023-09-22 78.37 78.79 78.17 78.25 0.7M
2023-09-21 79.45 79.45 78.32 78.37 0.8M
2023-09-20 80.92 81.26 80.13 80.18 0.6M
2023-09-19 80.50 80.66 80.01 80.43 0.5M
2023-09-18 81.23 81.54 81.00 81.18 0.5M
2023-09-15 82.73 83.00 81.78 81.93 1.0M
2023-09-14 81.63 82.35 81.16 81.86 0.5M
2023-09-13 81.86 82.28 81.03 81.22 0.5M
2023-09-12 83.12 83.51 82.93 82.94 0.4M
2023-09-11 82.61 83.45 82.37 83.23 0.4M
2023-09-08 82.77 83.06 82.17 82.27 0.4M
2023-09-07 82.32 82.75 81.94 82.30 0.9M
2023-09-06 82.10 82.34 81.39 81.42 0.9M
2023-09-05 82.28 82.43 81.47 81.71 0.5M
2023-09-01 83.36 83.38 82.32 82.51 0.4M
2023-08-31 83.93 84.14 82.99 82.99 0.5M
2023-08-30 85.65 85.76 84.61 84.73 0.7M
2023-08-29 84.39 85.54 84.36 85.20 0.6M
2023-08-28 84.26 84.40 83.83 84.11 0.6M
2023-08-25 83.35 84.13 82.72 83.99 0.5M
2023-08-24 84.05 84.26 83.06 83.09 0.6M
2023-08-23 83.70 84.60 83.70 84.44 0.6M
2023-08-22 84.34 84.45 83.87 84.03 1.1M
2023-08-21 83.11 83.85 82.81 83.64 0.7M
2023-08-18 81.35 82.84 81.04 82.66 0.9M
2023-08-17 83.12 83.31 81.32 81.42 1.6M
2023-08-16 79.12 81.40 78.80 80.24 1.4M
2023-08-15 81.10 81.11 80.15 80.22 0.8M
2023-08-14 80.74 81.75 80.47 81.52 0.5M
2023-08-11 81.52 81.60 80.50 81.29 0.8M
2023-08-10 83.09 83.18 81.38 81.46 1.0M
2023-08-09 82.15 82.28 81.48 81.50 0.6M
2023-08-08 81.76 81.76 81.01 81.35 0.7M
2023-08-07 82.17 82.36 81.80 81.99 0.5M
2023-08-04 82.16 82.56 81.61 81.79 0.6M
2023-08-03 81.45 82.46 81.15 82.01 0.5M
2023-08-02 82.88 83.17 82.03 82.10 0.7M
2023-08-01 83.91 84.07 82.90 83.66 0.5M
2023-07-31 85.36 85.45 84.81 84.92 0.6M
2023-07-28 84.89 85.38 84.68 84.99 0.5M
2023-07-27 86.20 86.20 84.57 84.80 0.8M
2023-07-26 83.52 85.09 83.50 84.87 0.4M
2023-07-25 83.47 84.66 83.38 84.50 0.4M
2023-07-24 84.23 84.31 83.39 83.54 0.4M
2023-07-21 84.35 85.03 84.28 84.31 0.6M
2023-07-20 84.49 84.78 84.23 84.47 0.4M
2023-07-19 84.81 85.10 84.22 84.84 0.5M
2023-07-18 84.37 84.87 84.03 84.77 0.4M
2023-07-17 84.19 84.61 83.78 84.28 0.5M
2023-07-14 84.59 85.17 84.52 84.83 0.6M
2023-07-13 84.99 85.20 84.42 84.70 0.4M
2023-07-12 84.24 84.44 83.67 84.19 0.6M
2023-07-11 82.73 83.89 82.68 83.78 0.9M
2023-07-10 81.22 82.25 81.22 82.24 0.5M
2023-07-07 80.74 81.29 80.54 80.70 0.6M
2023-07-06 80.80 80.91 80.10 80.61 0.6M
2023-07-05 81.56 81.61 81.02 81.40 0.8M
2023-07-03 81.73 81.86 80.61 81.04 0.5M
2023-06-30 82.79 83.06 82.01 82.11 1.0M
2023-06-29 80.74 81.06 80.42 80.92 0.3M
2023-06-28 80.85 81.12 80.42 80.52 0.5M
2023-06-27 80.09 80.57 79.52 80.37 0.5M
2023-06-26 80.95 81.00 80.18 80.31 0.5M
2023-06-23 80.59 81.03 80.40 80.50 0.6M
2023-06-22 80.04 81.06 79.98 80.96 0.7M
2023-06-21 80.05 80.31 79.50 80.16 0.5M
2023-06-20 80.29 80.68 80.20 80.40 0.7M
2023-06-16 81.43 81.88 81.03 81.27 0.9M
2023-06-15 79.63 80.99 79.52 80.89 1.0M
2023-06-14 79.44 80.13 79.18 79.79 0.7M
2023-06-13 79.11 79.32 78.90 79.00 0.4M
2023-06-12 78.58 78.95 77.96 78.73 0.7M
2023-06-09 78.98 79.22 78.82 79.04 0.7M
2023-06-08 78.40 79.21 78.22 78.92 0.7M
2023-06-07 78.73 78.83 77.62 77.65 0.8M
2023-06-06 80.12 80.25 79.02 79.30 0.8M
2023-06-05 79.53 79.80 79.17 79.30 0.4M
2023-06-02 79.88 80.06 79.18 79.46 0.7M
2023-06-01 77.79 78.99 77.66 78.62 0.5M
2023-05-31 78.06 78.33 77.04 77.39 1.0M
2023-05-30 79.16 79.22 78.07 78.19 0.5M
2023-05-26 78.56 79.29 78.46 79.05 0.5M
2023-05-25 78.85 78.87 77.85 78.36 0.8M
2023-05-24 78.35 78.38 77.85 77.98 0.8M
2023-05-23 81.30 81.32 78.23 78.66 2.2M
2023-05-22 81.29 82.08 81.21 81.72 0.9M
2023-05-19 81.19 81.90 81.12 81.79 1.7M
2023-05-18 80.33 80.94 80.07 80.82 0.9M
2023-05-17 80.42 80.76 79.86 80.35 1.1M
2023-05-16 79.77 80.88 79.60 80.58 1.0M
2023-05-15 79.47 80.08 79.28 79.64 0.7M
2023-05-12 79.40 79.72 79.06 79.42 0.7M
2023-05-11 79.29 80.28 78.94 79.91 2.0M
2023-05-10 78.76 81.20 78.16 80.64 3.8M
2023-05-09 73.34 74.54 73.30 74.31 1.4M
2023-05-08 74.23 74.98 73.95 74.91 0.9M
2023-05-05 72.94 73.86 72.62 73.69 0.7M
2023-05-04 73.09 73.52 72.81 73.00 0.7M
2023-05-03 73.66 74.48 73.10 73.42 1.3M
2023-05-02 71.50 72.05 71.14 71.58 1.1M
2023-05-01 72.10 72.62 71.82 72.00 0.6M
2023-04-28 71.88 72.86 71.85 72.48 0.4M
2023-04-27 70.77 71.97 70.70 71.83 0.5M
2023-04-26 72.04 72.08 71.20 71.40 0.7M
2023-04-25 72.83 73.01 71.91 71.92 0.5M
2023-04-24 73.72 73.91 72.97 73.29 1.2M
2023-04-21 72.65 73.25 72.41 72.98 1.4M
2023-04-20 71.34 71.52 70.88 71.19 1.0M
2023-04-19 69.95 70.69 69.92 70.59 0.9M
2023-04-18 71.87 72.02 70.73 71.11 1.7M
2023-04-17 71.13 71.13 70.29 70.73 0.9M
2023-04-14 72.69 72.81 71.63 71.85 0.8M
2023-04-13 71.59 72.14 71.48 72.02 1.1M
2023-04-12 70.77 71.23 70.50 70.53 1.4M
2023-04-11 69.83 70.22 69.51 69.68 1.2M
2023-04-10 69.95 69.95 68.33 69.16 1.3M
2023-04-06 70.65 71.17 70.30 70.43 1.4M
2023-04-05 69.18 69.82 69.16 69.27 1.1M
2023-04-04 69.87 70.39 69.51 69.76 1.5M
2023-04-03 70.45 70.46 69.30 69.41 2.2M
2023-03-31 70.79 71.30 70.25 70.54 2.3M
2023-03-30 71.12 71.54 70.14 70.80 4.0M
2023-03-29 68.02 68.06 67.14 67.58 1.8M
2023-03-28 68.41 68.50 67.37 67.64 1.3M
2023-03-27 68.18 68.51 67.90 68.31 1.2M
2023-03-24 66.69 67.54 66.24 67.49 2.0M
2023-03-23 68.38 68.44 66.40 66.90 2.3M
2023-03-22 67.48 68.06 66.60 66.67 1.7M
2023-03-21 67.04 67.51 66.87 67.46 1.6M
2023-03-20 66.55 66.63 65.57 65.93 2.0M
2023-03-17 65.92 66.06 65.30 65.40 1.1M
2023-03-16 64.99 66.87 64.96 66.78 1.3M
2023-03-15 64.89 65.53 64.67 65.19 1.4M
2023-03-14 65.65 65.80 65.15 65.71 1.2M
2023-03-13 64.03 65.43 63.96 64.81 1.1M
2023-03-10 65.46 65.50 63.78 64.46 0.9M
2023-03-09 66.38 66.74 65.25 65.55 0.6M
2023-03-08 65.67 66.77 65.42 66.25 1.2M
2023-03-07 68.19 68.25 65.83 65.92 1.0M
2023-03-06 68.44 68.82 68.16 68.59 0.8M
2023-03-03 68.37 68.57 67.88 68.35 1.4M
2023-03-02 67.43 68.20 67.16 67.91 0.8M
2023-03-01 68.32 68.40 67.36 67.96 1.3M
2023-02-28 71.56 71.75 67.68 68.24 2.5M
2023-02-27 71.46 71.56 70.43 70.69 1.0M
2023-02-24 71.11 71.26 70.40 71.00 0.7M
2023-02-23 72.55 72.64 71.73 72.20 0.6M
2023-02-22 72.97 73.04 72.00 72.09 0.7M
2023-02-21 73.43 73.57 72.76 72.84 0.7M
2023-02-17 72.61 73.68 72.41 73.59 0.6M
2023-02-16 74.73 74.97 74.09 74.10 0.5M
2023-02-15 75.08 75.61 74.92 75.42 0.7M
2023-02-14 75.08 76.08 74.81 75.10 0.8M
2023-02-13 74.53 75.09 74.39 74.95 0.6M
2023-02-10 74.00 74.57 73.79 74.32 0.5M
2023-02-09 76.29 76.60 74.14 74.24 0.9M
2023-02-08 76.09 76.25 75.62 75.78 0.5M
2023-02-07 74.89 76.13 74.72 75.88 0.7M
2023-02-06 75.50 76.11 74.98 75.25 0.9M
2023-02-03 75.30 76.43 75.30 76.25 0.8M
2023-02-02 77.61 77.90 76.76 77.23 0.9M
2023-02-01 75.22 76.56 74.54 76.42 1.2M
2023-01-31 74.42 75.27 74.10 75.21 0.9M
2023-01-30 74.47 75.01 74.11 74.24 0.5M
2023-01-27 73.97 75.00 73.65 74.80 0.6M
2023-01-26 74.99 75.25 74.18 74.93 0.6M
2023-01-25 73.61 74.24 73.13 74.17 0.8M
2023-01-24 73.28 74.01 72.76 73.79 1.3M
2023-01-23 75.07 75.99 75.00 75.72 1.2M
2023-01-20 74.21 75.32 74.13 75.29 0.5M
2023-01-19 74.15 74.80 74.07 74.37 0.5M
2023-01-18 75.99 76.07 74.18 74.24 0.8M
2023-01-17 75.00 75.06 74.26 74.28 0.7M
2023-01-13 72.69 74.12 72.64 74.04 0.7M
2023-01-12 72.61 73.41 71.56 72.54 1.0M
2023-01-11 72.43 72.71 71.34 71.92 0.9M
2023-01-10 71.73 72.56 71.70 72.13 0.9M
2023-01-09 72.41 72.87 71.45 71.49 0.7M
2023-01-06 70.76 72.05 69.67 71.70 0.8M
2023-01-05 70.13 70.58 69.50 70.11 0.7M
2023-01-04 69.64 70.45 69.33 70.27 0.8M
2023-01-03 68.56 69.44 68.43 68.98 1.2M