Align Technology Inc (ALGN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 30/10/2026 |
654.077 |
-2,45%
|
153,71
|
147,57
|
155,54
|
149,95
|
| 29/10/2026 |
1.268.098 |
0,06%
|
152,6275
|
149,00
|
156,50
|
153,71
|
| 28/10/2026 |
765.792 |
0,77%
|
150,45
|
150,45
|
155,48
|
153,62
|
| 27/10/2026 |
423.867 |
-0,20%
|
152,52
|
150,77
|
152,82
|
151,95
|
| 26/10/2026 |
488.542 |
-1,43%
|
150,60
|
150,60
|
154,92
|
152,26
|
| 23/10/2026 |
483.113 |
-0,64%
|
155,51
|
152,70
|
155,80
|
154,51
|
| 22/10/2026 |
611.903 |
2,74%
|
150,63
|
149,90
|
155,84
|
155,51
|
| 21/10/2026 |
462.022 |
0,54%
|
149,80
|
149,52
|
153,30
|
151,37
|
| 20/10/2026 |
487.910 |
0,99%
|
148,6597
|
147,86
|
150,67
|
150,495
|
| 19/10/2026 |
430.395 |
1,15%
|
146,49
|
145,22
|
149,845
|
149,00
|
| 16/10/2026 |
471.798 |
-1,38%
|
150,0666
|
146,14
|
152,265
|
147,31
|
| 15/10/2026 |
573.420 |
3,38%
|
142,65
|
141,56
|
149,78
|
149,34
|
| 14/10/2026 |
426.775 |
0,65%
|
142,10
|
141,86
|
144,60
|
144,44
|
| 13/10/2026 |
614.148 |
2,22%
|
145,00
|
139,97
|
145,00
|
143,54
|
| 12/10/2026 |
491.334 |
-1,61%
|
142,03
|
140,33
|
144,11
|
140,42
|
| 09/10/2026 |
639.989 |
1,19%
|
141,86
|
139,97
|
142,86
|
142,71
|
| 08/10/2026 |
565.684 |
0,83%
|
139,50
|
138,05
|
143,52
|
141,03
|
| 07/10/2026 |
444.210 |
-1,12%
|
142,14
|
138,9501
|
142,14
|
139,87
|
| 06/10/2026 |
569.483 |
0,57%
|
142,50
|
141,135
|
143,64
|
141,45
|
| 05/10/2026 |
975.396 |
-2,15%
|
139,99
|
138,42
|
142,35
|
140,65
|
| 02/10/2026 |
340.774 |
-1,10%
|
145,76
|
143,36
|
147,09
|
143,74
|
| 01/10/2026 |
346.615 |
0,00%
|
147,68
|
143,23
|
147,68
|
145,345
|
| 30/09/2026 |
568.357 |
0,93%
|
144,02
|
142,8286
|
147,1552
|
145,35
|
| 29/09/2026 |
516.337 |
-0,68%
|
142,10
|
142,10
|
145,55
|
144,01
|
| 28/09/2026 |
443.955 |
-1,22%
|
146,76
|
143,3251
|
146,76
|
145,00
|
| 25/09/2026 |
539.656 |
0,81%
|
145,625
|
144,20
|
148,165
|
146,78
|
| 24/09/2026 |
406.424 |
-1,73%
|
146,4833
|
145,28
|
149,46
|
145,625
|
| 23/09/2026 |
913.013 |
-3,34%
|
153,4503
|
147,07
|
153,4503
|
148,17
|
| 22/09/2026 |
547.782 |
4,36%
|
150,0182
|
147,615
|
154,10
|
153,29
|
| 21/09/2026 |
497.436 |
-0,46%
|
147,60
|
145,55
|
148,37
|
146,88
|
| 18/09/2026 |
583.890 |
-1,34%
|
148,041
|
146,21
|
150,78
|
147,61
|
| 17/09/2026 |
409.574 |
-0,38%
|
150,66
|
148,935
|
152,07
|
149,71
|
| 16/09/2026 |
531.915 |
2,40%
|
147,73
|
147,51
|
152,46
|
150,45
|
| 15/09/2026 |
584.755 |
-3,92%
|
152,90
|
146,865
|
152,90
|
147,00
|
| 14/09/2026 |
360.936 |
1,45%
|
150,99
|
149,02
|
153,9223
|
153,00
|
| 11/09/2026 |
393.486 |
0,07%
|
153,08
|
149,49
|
153,87
|
150,82
|
| 10/09/2026 |
526.679 |
-1,44%
|
152,00
|
148,57
|
152,69
|
150,72
|
| 09/09/2026 |
510.839 |
-0,37%
|
154,76
|
151,21
|
154,76
|
152,92
|
| 08/09/2026 |
380.870 |
-3,36%
|
157,20
|
153,14
|
157,59
|
153,49
|
| 04/09/2026 |
304.708 |
-0,79%
|
159,99
|
155,105
|
160,4875
|
158,635
|
| 03/09/2026 |
346.404 |
0,40%
|
158,99
|
155,8401
|
162,48
|
159,855
|
| 02/09/2026 |
353.394 |
2,73%
|
156,80
|
155,50
|
160,93
|
159,15
|
| 01/09/2026 |
306.557 |
-2,99%
|
159,79
|
153,98
|
159,79
|
154,96
|
| 31/08/2026 |
397.337 |
1,40%
|
156,46
|
154,5125
|
160,37
|
159,79
|
| 28/08/2026 |
456.603 |
-0,83%
|
159,31
|
157,21
|
159,965
|
157,58
|
| 27/08/2026 |
417.991 |
-0,19%
|
159,40
|
157,77
|
162,09
|
158,84
|
| 26/08/2026 |
323.891 |
-0,20%
|
159,66
|
158,53
|
161,66
|
159,14
|
| 25/08/2026 |
385.438 |
-0,02%
|
160,60
|
157,10
|
160,69
|
159,61
|
| 24/08/2026 |
439.197 |
-1,80%
|
162,55
|
159,07
|
162,80
|
159,64
|
| 21/08/2026 |
540.265 |
2,27%
|
161,00
|
157,385
|
162,77
|
162,55
|
| 20/08/2026 |
419.543 |
-2,53%
|
162,52
|
157,34
|
164,6396
|
158,94
|
| 19/08/2026 |
464.711 |
-2,87%
|
167,67
|
162,57
|
173,665
|
163,04
|
| 18/08/2026 |
397.027 |
-1,90%
|
171,2456
|
167,89
|
172,36
|
167,91
|
| 17/08/2026 |
611.197 |
-5,60%
|
182,65
|
170,16
|
182,65
|
171,16
|
| 14/08/2026 |
545.146 |
2,69%
|
179,38
|
175,545
|
182,20
|
181,31
|
| 13/08/2026 |
307.081 |
1,26%
|
174,76
|
172,85
|
176,49
|
176,20
|
| 12/08/2026 |
299.286 |
0,69%
|
172,955
|
169,46
|
174,74
|
174,015
|
| 11/08/2026 |
293.579 |
-1,83%
|
175,81
|
172,67
|
178,4623
|
172,955
|
| 10/08/2026 |
306.736 |
1,41%
|
173,66
|
172,70
|
176,485
|
176,04
|
| 07/08/2026 |
430.058 |
2,78%
|
172,26
|
165,01
|
173,785
|
173,66
|
| 06/08/2026 |
356.983 |
-3,21%
|
177,206
|
168,67
|
177,206
|
169,08
|
| 05/08/2026 |
377.948 |
0,99%
|
174,81
|
169,66
|
175,54
|
174,83
|
| 04/08/2026 |
332.040 |
0,14%
|
172,89
|
170,50
|
174,89
|
173,27
|
| 03/08/2026 |
583.677 |
2,21%
|
169,71
|
169,71
|
175,48
|
172,89
|
| 31/07/2026 |
719.858 |
-2,46%
|
180,72
|
166,295
|
171,34
|
169,16
|
| 30/07/2026 |
874.318 |
-3,63%
|
175,20
|
171,04
|
187,72
|
173,41
|
| 29/07/2026 |
812.969 |
2,60%
|
175,60
|
172,73
|
184,00
|
180,08
|
| 28/07/2026 |
494.998 |
4,39%
|
168,06
|
168,06
|
175,62
|
175,60
|
| 27/07/2026 |
659.036 |
0,56%
|
168,85
|
164,75
|
172,10
|
168,05
|
| 24/07/2026 |
487.356 |
-0,79%
|
166,24
|
165,965
|
170,505
|
167,015
|
| 23/07/2026 |
458.166 |
-2,46%
|
170,00
|
165,67
|
171,31
|
168,24
|
| 22/07/2026 |
274.216 |
-2,87%
|
177,70
|
172,175
|
178,78
|
172,46
|
| 21/07/2026 |
360.590 |
1,36%
|
175,05
|
173,01
|
179,30
|
177,50
|
| 20/07/2026 |
426.350 |
-0,97%
|
177,86
|
174,09
|
179,1199
|
175,05
|
| 17/07/2026 |
457.424 |
-0,90%
|
178,41
|
174,93
|
181,17
|
176,76
|
| 16/07/2026 |
466.001 |
-1,55%
|
179,76
|
176,43
|
182,165
|
178,41
|
| 15/07/2026 |
288.808 |
1,57%
|
178,62
|
178,08
|
184,555
|
181,26
|
| 14/07/2026 |
228.106 |
-1,18%
|
180,59
|
175,14
|
183,00
|
178,46
|
| 13/07/2026 |
263.967 |
0,60%
|
179,80
|
179,375
|
184,62
|
180,59
|
| 10/07/2026 |
389.114 |
0,72%
|
181,15
|
175,00
|
181,22
|
179,45
|
| 09/07/2026 |
345.220 |
2,00%
|
177,00
|
173,70
|
180,21
|
178,17
|
| 08/07/2026 |
592.351 |
-5,73%
|
182,51
|
173,97
|
185,065
|
174,68
|
| 07/07/2026 |
448.115 |
-1,73%
|
188,10
|
183,79
|
190,97
|
185,22
|
| 06/07/2026 |
573.993 |
2,04%
|
184,7999
|
179,365
|
188,60
|
188,39
|
| 02/07/2026 |
685.684 |
1,57%
|
183,05
|
181,01
|
186,52
|
184,52
|
| 01/07/2026 |
828.180 |
7,64%
|
168,66
|
166,91
|
182,84
|
181,49
|
| 30/06/2026 |
641.040 |
-2,75%
|
167,00
|
166,31
|
174,25
|
168,66
|
| 29/06/2026 |
473.452 |
-2,77%
|
179,26
|
170,05
|
179,26
|
173,43
|
| 26/06/2026 |
554.784 |
1,68%
|
175,80
|
174,03
|
179,28
|
178,43
|
| 25/06/2026 |
434.105 |
2,78%
|
172,32
|
171,54
|
176,646
|
175,71
|
| 24/06/2026 |
777.986 |
1,35%
|
168,49
|
165,50
|
174,6735
|
170,90
|
| 23/06/2026 |
576.717 |
-3,09%
|
172,36
|
168,29
|
174,82
|
168,49
|
| 18/06/2026 |
664.100 |
4,93%
|
178,99
|
173,56
|
183,01
|
173,76
|
| 17/06/2026 |
479.062 |
-3,37%
|
181,00
|
172,16
|
184,99
|
173,53
|
| 16/06/2026 |
351.437 |
0,68%
|
178,26
|
178,07
|
181,23
|
179,52
|
| 15/06/2026 |
493.092 |
1,91%
|
172,3143
|
172,3143
|
182,59
|
178,26
|
| 12/06/2026 |
292.705 |
-0,95%
|
176,60
|
172,43
|
177,49
|
174,84
|
| 11/06/2026 |
585.784 |
3,43%
|
172,50
|
169,30
|
177,88
|
176,51
|
| 10/06/2026 |
636.073 |
-4,28%
|
178,79
|
169,99
|
179,21
|
170,50
|
| 09/06/2026 |
502.448 |
3,56%
|
172,05
|
172,05
|
179,85
|
178,10
|
