Align Technology Inc (ALGN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
487.356 |
-0,79%
|
166,24
|
165,965
|
170,505
|
166,92
|
| 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
|
| 08/06/2026 |
439.960 |
2,57%
|
169,20
|
166,89
|
173,29
|
172,05
|
| 05/06/2026 |
220.395 |
-0,36%
|
168,29
|
166,41
|
171,315
|
167,74
|
| 04/06/2026 |
490.337 |
4,09%
|
161,71
|
161,71
|
168,42
|
168,29
|
| 03/06/2026 |
556.242 |
-3,03%
|
166,8575
|
160,70
|
167,43
|
161,71
|
| 02/06/2026 |
457.620 |
-1,86%
|
169,26
|
165,99
|
173,47
|
166,69
|
| 01/06/2026 |
486.382 |
-2,96%
|
177,55
|
169,295
|
177,55
|
169,77
|
| 29/05/2026 |
481.467 |
0,97%
|
177,48
|
171,92
|
177,66
|
174,95
|
| 28/05/2026 |
987.159 |
6,37%
|
164,00
|
160,33
|
173,78
|
173,25
|
| 27/05/2026 |
989.566 |
-0,41%
|
165,29
|
161,43
|
167,50
|
162,88
|
| 26/05/2026 |
465.564 |
-0,04%
|
163,61
|
163,135
|
166,00
|
163,55
|
| 22/05/2026 |
519.232 |
0,39%
|
163,04
|
161,17
|
165,48
|
163,61
|
| 21/05/2026 |
684.763 |
-0,21%
|
164,8307
|
160,209
|
165,005
|
163,04
|
| 20/05/2026 |
876.924 |
5,30%
|
155,16
|
151,58
|
163,95
|
163,38
|
| 19/05/2026 |
712.862 |
-2,26%
|
158,01
|
154,16
|
159,69
|
155,16
|
| 18/05/2026 |
557.326 |
0,97%
|
159,00
|
155,945
|
161,2178
|
158,78
|
| 15/05/2026 |
303.784 |
-1,84%
|
160,53
|
157,00
|
161,98
|
157,25
|
| 14/05/2026 |
393.114 |
-0,75%
|
161,77
|
159,915
|
163,59
|
160,53
|
| 13/05/2026 |
418.550 |
-2,44%
|
165,79
|
160,875
|
165,79
|
161,75
|
| 12/05/2026 |
344.550 |
0,72%
|
164,61
|
163,595
|
167,65
|
165,79
|
| 11/05/2026 |
596.195 |
-2,24%
|
168,00
|
162,72
|
169,66
|
164,61
|
| 08/05/2026 |
512.306 |
0,13%
|
169,00
|
163,285
|
169,4342
|
168,78
|
| 07/05/2026 |
402.511 |
-3,20%
|
173,99
|
167,82
|
176,455
|
168,39
|
| 06/05/2026 |
464.668 |
3,10%
|
170,00
|
168,88
|
174,96
|
173,94
|
| 05/05/2026 |
441.938 |
-1,84%
|
171,88
|
167,77
|
172,62
|
168,71
|
| 04/05/2026 |
384.724 |
-3,95%
|
177,54
|
171,27
|
178,12
|
171,88
|
| 01/05/2026 |
686.302 |
1,65%
|
173,14
|
173,14
|
179,37
|
178,91
|
| 30/04/2026 |
1.162.757 |
-1,29%
|
179,00
|
167,46
|
179,00
|
176,01
|
| 29/04/2026 |
782.582 |
0,72%
|
180,05
|
176,08
|
180,42
|
178,40
|
| 28/04/2026 |
1.165.269 |
-4,02%
|
183,76
|
174,645
|
183,76
|
177,28
|
| 27/04/2026 |
154.099 |
-0,31%
|
189,60
|
184,70
|
192,45
|
184,70
|
| 24/04/2026 |
524.284 |
-0,56%
|
193,29
|
187,01
|
193,29
|
189,61
|
| 23/04/2026 |
599.951 |
-2,74%
|
195,07
|
187,58
|
195,07
|
190,67
|
| 22/04/2026 |
647.158 |
0,44%
|
198,00
|
193,6674
|
198,12
|
196,05
|
| 21/04/2026 |
939.875 |
1,85%
|
189,27
|
189,27
|
200,25
|
195,20
|
| 20/04/2026 |
866.756 |
0,84%
|
188,00
|
187,0465
|
193,00
|
191,66
|
| 17/04/2026 |
571.242 |
2,73%
|
185,78
|
185,78
|
194,67
|
190,07
|
| 16/04/2026 |
322.345 |
-0,77%
|
186,52
|
184,48
|
189,00
|
185,02
|
| 15/04/2026 |
329.280 |
1,00%
|
188,00
|
185,01
|
188,00
|
186,53
|
| 14/04/2026 |
541.323 |
2,23%
|
181,00
|
181,00
|
187,99
|
184,69
|
| 13/04/2026 |
683.153 |
4,35%
|
172,12
|
170,18
|
181,275
|
180,67
|
| 10/04/2026 |
469.526 |
-0,80%
|
174,87
|
172,34
|
178,15
|
173,14
|
| 09/04/2026 |
554.044 |
-1,32%
|
176,13
|
170,50
|
176,13
|
174,53
|
| 08/04/2026 |
526.542 |
5,97%
|
172,72
|
172,72
|
184,00
|
176,83
|
| 07/04/2026 |
543.838 |
-2,91%
|
170,16
|
165,40
|
171,36
|
166,87
|
| 06/04/2026 |
389.344 |
0,74%
|
170,30
|
169,1313
|
172,54
|
171,87
|
| 02/04/2026 |
790.211 |
-1,23%
|
169,52
|
164,00
|
175,15
|
170,60
|
| 01/04/2026 |
556.470 |
0,76%
|
173,42
|
171,74
|
178,165
|
172,73
|
| 31/03/2026 |
423.793 |
3,13%
|
168,53
|
166,0636
|
173,12
|
171,43
|
| 30/03/2026 |
678.335 |
-0,07%
|
167,21
|
164,73
|
168,25
|
166,26
|
| 27/03/2026 |
659.893 |
-6,09%
|
175,61
|
163,78
|
176,83
|
166,38
|
| 26/03/2026 |
421.913 |
-1,61%
|
176,51
|
176,51
|
182,97
|
177,33
|
| 25/03/2026 |
572.894 |
0,52%
|
182,00
|
176,15
|
183,34
|
180,27
|
| 24/03/2026 |
413.590 |
-0,84%
|
180,86
|
175,465
|
181,45
|
179,34
|
| 23/03/2026 |
897.175 |
4,48%
|
177,44
|
176,44
|
182,16
|
180,86
|
| 20/03/2026 |
615.030 |
-1,78%
|
175,35
|
171,27
|
178,39
|
173,18
|
| 19/03/2026 |
1.774.392 |
2,23%
|
181,51
|
175,04
|
182,40
|
176,25
|
| 18/03/2026 |
835.051 |
-2,06%
|
176,14
|
170,5001
|
176,14
|
172,41
|
| 17/03/2026 |
978.114 |
3,94%
|
172,81
|
172,45
|
179,06
|
176,12
|
| 16/03/2026 |
1.210.003 |
3,18%
|
165,84
|
164,05
|
169,51
|
169,45
|
| 13/03/2026 |
1.037.932 |
-1,61%
|
166,50
|
162,265
|
168,80
|
164,23
|
| 12/03/2026 |
1.154.439 |
-4,69%
|
174,28
|
165,73
|
174,28
|
166,92
|
| 11/03/2026 |
1.190.071 |
3,18%
|
168,53
|
168,31
|
177,45
|
174,81
|
| 10/03/2026 |
1.194.190 |
-3,21%
|
175,80
|
169,30
|
176,54
|
169,43
|
| 09/03/2026 |
919.391 |
0,60%
|
171,37
|
164,5101
|
175,26
|
175,05
|
| 06/03/2026 |
1.186.288 |
-0,93%
|
170,71
|
168,005
|
174,31
|
174,00
|
| 05/03/2026 |
627.513 |
-3,65%
|
180,28
|
174,00
|
180,28
|
175,60
|
| 04/03/2026 |
715.552 |
-0,26%
|
183,28
|
180,81
|
184,51
|
182,16
|
| 03/03/2026 |
764.216 |
-3,38%
|
184,50
|
176,135
|
185,04
|
182,64
|
| 02/03/2026 |
685.022 |
-0,56%
|
190,10
|
181,70
|
190,10
|
189,02
|
