Alcon Inc. (A2LC34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | -4.16 | -7.69657724329 | 54.05 | 54.6 | 49.89 | 386 | 49.9172401 | DR |
| 12 | -5.38 | -9.73403292926 | 55.27 | 56.76 | 49.89 | 1697 | 54.07799826 | DR |
| 26 | 2.39 | 5.03157894737 | 47.5 | 56.76 | 47.5 | 1481 | 53.02479454 | DR |
| 52 | 13.94 | 38.776077886 | 35.95 | 56.76 | 35.95 | 2343 | 44.62763915 | DR |
| 156 | 12.89 | 34.8378378378 | 37 | 56.76 | 30.35 | 12909 | 37.02934707 | DR |
| 260 | 12.89 | 34.8378378378 | 37 | 56.76 | 30.35 | 12909 | 37.02934707 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727299800 | 52.99 | 0 | 0.00 | 52.99 | 52.99 | 52.99 | 0 |
| 1727213400 | 52.99 | 0 | 0.00 | 52.99 | 52.99 | 52.99 | 0 |
| 1727127000 | 52.99 | 0 | 0.00 | 52.99 | 52.99 | 52.99 | 0 |
| 1726867800 | 52.99 | 0 | 0.00 | 52.99 | 52.99 | 52.99 | 0 |
| 1726781400 | 52.99 | 0 | 0.00 | 52.99 | 52.99 | 52.99 | 0 |
| 1726695000 | 52.99 | -1.05 | -1.94 | 52.99 | 52.99 | 52.99 | 1 |
| 1726608600 | 54.04 | -0.51 | -0.93 | 54.85 | 54.85 | 54.04 | 56 |
| 1726522200 | 54.55 | -2.21 | -3.89 | 54.6 | 54.7 | 54.15 | 24312 |
| 1726262940 | 56.76 | 0 | 0.00 | 56.76 | 56.76 | 56.76 | 0 |
| 1726176540 | 56.76 | 1.49 | 2.70 | 56.34 | 56.76 | 56.34 | 36 |
| 1726090140 | 55.27 | 0 | 0.00 | 55.27 | 55.27 | 55.27 | 0 |
| 1726003740 | 55.27 | 1.87 | 3.50 | 55.27 | 55.27 | 55.27 | 1 |
| 1725917400 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1725658200 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1725571800 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1725485400 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1725399000 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1725312600 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1725053400 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1724967000 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1724880600 | 53.4 | 0.65 | 1.23 | 53.4 | 53.4 | 53.4 | 12 |
| 1724794140 | 52.75 | 0.65 | 1.25 | 52.75 | 52.75 | 52.75 | 5 |
| 1724677200 | 52.1 | 0 | 0.00 | 52.1 | 52.1 | 52.1 | 0 |
| 1724418000 | 52.1 | 0 | 0.00 | 52.1 | 52.1 | 52.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
