Alcon Inc. (A2LC34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | -1.76 | -3.29279700655 | 53.45 | 53.45 | 51.69 | 3742 | 52.15279196 | DR |
| 12 | -2.81 | -5.15596330275 | 54.5 | 54.6 | 49.89 | 1730 | 52.25083411 | DR |
| 26 | 1.69 | 3.38 | 50 | 56.76 | 49.89 | 1854 | 53.17438807 | DR |
| 52 | 14.52 | 39.0637610977 | 37.17 | 56.76 | 37.17 | 2285 | 47.25239008 | DR |
| 156 | 14.69 | 39.7027027027 | 37 | 56.76 | 30.35 | 12665 | 37.18434116 | DR |
| 260 | 14.69 | 39.7027027027 | 37 | 56.76 | 30.35 | 12665 | 37.18434116 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989400 | 51.69 | 0 | 0.00 | 51.69 | 51.69 | 51.69 | 0 |
| 1734730200 | 51.69 | 0 | 0.00 | 51.69 | 51.69 | 51.69 | 0 |
| 1734643800 | 51.69 | 0 | 0.00 | 51.69 | 51.69 | 51.69 | 0 |
| 1734557400 | 51.69 | 0 | 0.00 | 51.69 | 51.69 | 51.69 | 0 |
| 1734471000 | 51.69 | 0 | 0.00 | 51.69 | 51.69 | 51.69 | 0 |
| 1734384600 | 51.69 | 0 | 0.00 | 51.69 | 51.69 | 51.69 | 0 |
| 1734125400 | 51.69 | 0 | 0.00 | 51.69 | 51.69 | 51.69 | 0 |
| 1734039000 | 51.69 | -0.71 | -1.35 | 51.69 | 51.69 | 51.69 | 5216 |
| 1733952600 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 0 |
| 1733866200 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 0 |
| 1733779800 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 0 |
| 1733520600 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 0 |
| 1733434200 | 52.4 | -1.05 | -1.96 | 52.25 | 52.4 | 52.25 | 9749 |
| 1733347800 | 53.45 | 0 | 0.00 | 53.45 | 53.45 | 53.45 | 1 |
| 1733261340 | 53.45 | 0 | 0.00 | 53.45 | 53.45 | 53.45 | 0 |
| 1733174940 | 53.45 | 2.71 | 5.34 | 53.45 | 53.45 | 53.45 | 2 |
| 1732915800 | 50.74 | 0 | 0.00 | 50.74 | 50.74 | 50.74 | 0 |
| 1732829400 | 50.74 | 0 | 0.00 | 50.74 | 50.74 | 50.74 | 0 |
| 1732743000 | 50.74 | 0 | 0.00 | 50.74 | 50.74 | 50.74 | 0 |
| 1732656600 | 50.74 | 0.85 | 1.70 | 50.74 | 50.74 | 50.74 | 4944 |
| 1732570200 | 49.89 | 0 | 0.00 | 49.89 | 49.89 | 49.89 | 0 |
| 1732311000 | 49.89 | 0 | 0.00 | 49.89 | 49.89 | 49.89 | 0 |
| 1732224600 | 49.89 | 0 | 0.00 | 49.89 | 49.89 | 49.89 | 0 |
| 1732051800 | 49.89 | 0 | 0.00 | 49.89 | 49.89 | 49.89 | 0 |
| 1731965400 | 49.89 | 0 | 0.00 | 49.89 | 49.89 | 49.89 | 0 |
| 1731619800 | 49.89 | -4.44 | -8.17 | 49.89 | 49.89 | 49.89 | 2685 |
| 1731533340 | 54.33 | 0 | 0.00 | 54.33 | 54.33 | 54.33 | 0 |
| 1731446940 | 54.33 | 0 | 0.00 | 54.33 | 54.33 | 54.33 | 0 |
| 1731360540 | 54.33 | 0.58 | 1.08 | 54.33 | 54.33 | 54.33 | 4 |
| 1731101400 | 53.75 | 0 | 0.00 | 53.75 | 53.75 | 53.75 | 0 |
| 1731015000 | 53.75 | 0 | 0.00 | 53.75 | 53.75 | 53.75 | 0 |
| 1730928600 | 53.75 | 0 | 0.00 | 53.75 | 53.75 | 53.75 | 0 |
| 1730842200 | 53.75 | 0.16 | 0.30 | 53.75 | 53.75 | 53.75 | 2 |
| 1730755800 | 53.59 | -0.11 | -0.20 | 53.59 | 53.59 | 53.59 | 2 |
| 1730496600 | 53.7 | -0.9 | -1.65 | 53.7 | 53.7 | 53.7 | 4 |
| 1730410200 | 54.6 | 0.55 | 1.02 | 54.6 | 54.6 | 54.6 | 1 |
| 1730323800 | 54.05 | 0 | 0.00 | 54.05 | 54.05 | 54.05 | 0 |
| 1730237400 | 54.05 | 0 | 0.00 | 54.05 | 54.05 | 54.05 | 0 |
| 1730151000 | 54.05 | 0.01 | 0.02 | 54.05 | 54.05 | 54.05 | 5 |
| 1729891800 | 54.04 | 0 | 0.00 | 54.04 | 54.04 | 54.04 | 0 |
| 1729805400 | 54.04 | 0 | 0.00 | 54.04 | 54.04 | 54.04 | 1 |
| 1729719000 | 54.04 | 0.04 | 0.07 | 54.04 | 54.04 | 54.04 | 8497 |
| 1729632540 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1729546140 | 54 | 0.35 | 0.65 | 53.66 | 54.25 | 53.66 | 8 |
| 1729287000 | 53.65 | -0.35 | -0.65 | 53.65 | 53.65 | 53.65 | 3 |
| 1729200540 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1729114140 | 54 | -0.3 | -0.55 | 54 | 54 | 54 | 1 |
| 1729027740 | 54.3 | 0 | 0.00 | 54.3 | 54.3 | 54.3 | 0 |
| 1728941340 | 54.3 | 0 | 0.00 | 54.5 | 54.5 | 54.3 | 10 |
| 1728682200 | 54.3 | 0 | 0.00 | 54.3 | 54.3 | 54.3 | 0 |
| 1728595800 | 54.3 | 0 | 0.00 | 54.3 | 54.3 | 54.3 | 0 |
| 1728509400 | 54.3 | 0 | 0.00 | 54.3 | 54.3 | 54.3 | 0 |
| 1728423000 | 54.3 | 0 | 0.00 | 54.3 | 54.3 | 54.3 | 0 |
| 1728336600 | 54.3 | 0 | 0.00 | 54.3 | 54.3 | 54.3 | 0 |
| 1728077400 | 54.3 | 0 | 0.00 | 54.3 | 54.3 | 54.3 | 0 |
| 1727991000 | 54.3 | 0 | 0.00 | 54.3 | 54.3 | 54.3 | 0 |
| 1727904600 | 54.3 | 0 | 0.00 | 54.3 | 54.3 | 54.3 | 0 |
| 1727818200 | 54.3 | -0.3 | -0.55 | 54.1 | 54.3 | 54.1 | 4 |
| 1727731800 | 54.6 | 0.93 | 1.73 | 54.6 | 54.6 | 54.6 | 1 |
| 1727472540 | 53.67 | 0 | 0.00 | 53.67 | 53.67 | 53.67 | 0 |
| 1727386140 | 53.67 | 0.68 | 1.28 | 53.67 | 53.67 | 53.67 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
