Align Technology Inc (ALGN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 02/07/2025 |
693 608 |
1,39%
|
188,07
|
186,50
|
198,14
|
196,98
|
| 01/07/2025 |
590 303 |
2,83%
|
189,75
|
186,50
|
197,90
|
194,28
|
| 30/06/2025 |
441 817 |
0,43%
|
189,03
|
188,00
|
190,53
|
189,33
|
| 27/06/2025 |
377 283 |
0,37%
|
187,71
|
183,07
|
190,39
|
188,52
|
| 26/06/2025 |
381 976 |
0,32%
|
186,51
|
185,98
|
190,41
|
187,74
|
| 25/06/2025 |
334 851 |
0,30%
|
185,03
|
181,03
|
188,44
|
187,14
|
| 24/06/2025 |
549 808 |
1,72%
|
180,18
|
176,675
|
186,65
|
186,58
|
| 23/06/2025 |
562 149 |
0,90%
|
181,00
|
176,675
|
183,56
|
183,42
|
| 20/06/2025 |
375 084 |
0,99%
|
182,00
|
180,26
|
183,97
|
181,79
|
| 19/06/2025 |
1 164 066 |
2,77%
|
174,51
|
174,00
|
181,49
|
180,01
|
| 18/06/2025 |
1 148 489 |
2,77%
|
181,11
|
172,88
|
181,605
|
180,01
|
| 17/06/2025 |
1 055 328 |
-4,03%
|
178,48
|
172,88
|
182,59
|
175,16
|
| 16/06/2025 |
460 593 |
2,63%
|
179,36
|
177,885
|
182,59
|
182,52
|
| 13/06/2025 |
609 816 |
-2,11%
|
183,54
|
176,02
|
183,54
|
177,85
|
| 12/06/2025 |
521 784 |
-2,04%
|
189,51
|
179,93
|
189,7154
|
181,69
|
| 11/06/2025 |
401 171 |
-1,38%
|
182,46
|
180,98
|
189,81
|
185,48
|
| 10/06/2025 |
615 053 |
3,95%
|
182,13
|
179,0972
|
189,05
|
188,07
|
| 09/06/2025 |
581 883 |
0,17%
|
181,41
|
179,0972
|
183,00
|
180,93
|
| 06/06/2025 |
333 074 |
0,20%
|
180,27
|
178,30
|
183,38
|
180,62
|
| 05/06/2025 |
373 679 |
0,15%
|
178,76
|
177,83
|
182,0886
|
180,26
|
| 04/06/2025 |
341 741 |
0,46%
|
177,49
|
172,50
|
180,9588
|
179,99
|
| 03/06/2025 |
428 855 |
0,36%
|
179,88
|
172,00
|
180,45
|
179,16
|
| 02/06/2025 |
908 963 |
-1,34%
|
180,94
|
176,18
|
180,94
|
178,51
|
| 30/05/2025 |
579 480 |
-1,11%
|
181,12
|
177,96
|
183,31
|
180,94
|
| 29/05/2025 |
1 017 827 |
1,63%
|
178,66
|
177,005
|
183,31
|
183,05
|
| 28/05/2025 |
647 553 |
0,87%
|
174,48
|
173,42
|
180,84
|
180,11
|
| 27/05/2025 |
628 024 |
4,54%
|
174,00
|
173,42
|
179,15
|
178,55
|
| 23/05/2025 |
354 537 |
-1,05%
|
170,27
|
168,005
|
173,727
|
170,80
|
| 22/05/2025 |
462 353 |
0,41%
|
180,59
|
169,27
|
182,06
|
172,61
|
| 21/05/2025 |
685 890 |
-5,84%
|
184,66
|
171,8176
|
185,72
|
171,91
|
| 20/05/2025 |
408 043 |
-1,22%
|
184,33
|
181,76
|
186,00
|
182,58
|
| 19/05/2025 |
398 047 |
-1,83%
|
186,00
|
180,59
|
186,12
|
184,84
|
| 16/05/2025 |
560 169 |
0,84%
|
187,24
|
183,32
|
188,40
|
188,29
|
| 15/05/2025 |
546 882 |
-0,50%
|
189,53
|
184,72
|
190,185
|
186,72
|
| 14/05/2025 |
664 907 |
-1,46%
|
189,88
|
171,7793
|
191,66
|
187,65
|
| 13/05/2025 |
563 803 |
0,75%
|
192,30
|
187,17
|
196,38
|
190,42
|
| 12/05/2025 |
784 893 |
3,92%
|
189,50
|
187,17
|
196,38
|
189,00
|
| 09/05/2025 |
603 540 |
0,53%
|
174,65
|
174,00
|
184,385
|
181,88
|
| 08/05/2025 |
707 577 |
5,06%
|
174,00
|
168,38
|
184,385
|
180,93
|
| 07/05/2025 |
899 346 |
-0,49%
|
177,66
|
168,38
|
182,65
|
172,22
|
| 06/05/2025 |
975 468 |
-2,56%
|
177,00
|
172,92
|
182,65
|
173,07
|
| 05/05/2025 |
676 986 |
-1,23%
|
178,00
|
176,9397
|
180,18
|
177,61
|
| 02/05/2025 |
1 003 411 |
1,74%
|
190,00
|
176,50
|
191,6132
|
179,82
|
| 01/05/2025 |
1 875 285 |
1,99%
|
176,08
|
171,18
|
193,00
|
176,74
|
| 30/04/2025 |
1 967 963 |
-2,50%
|
181,64
|
171,18
|
181,64
|
173,30
|
| 29/04/2025 |
1 016 198 |
-1,84%
|
183,91
|
174,27
|
185,02
|
177,75
|
| 28/04/2025 |
810 968 |
-1,23%
|
182,15
|
178,92
|
184,98
|
181,09
|
| 25/04/2025 |
834 514 |
-0,50%
|
179,00
|
176,37
|
184,50
|
183,35
|
| 24/04/2025 |
725 414 |
3,97%
|
180,36
|
176,37
|
186,28
|
184,27
|
| 23/04/2025 |
713 461 |
1,93%
|
174,11
|
171,73
|
186,28
|
177,23
|
| 22/04/2025 |
883 012 |
0,96%
|
168,96
|
167,43
|
179,59
|
173,87
|
| 21/04/2025 |
1 296 219 |
0,47%
|
168,19
|
167,43
|
172,23
|
172,22
|
| 17/04/2025 |
609 939 |
2,53%
|
162,71
|
162,32
|
171,76
|
171,41
|
| 16/04/2025 |
1 018 530 |
1,85%
|
165,89
|
162,27
|
168,97
|
167,18
|
| 15/04/2025 |
540 531 |
-0,89%
|
165,89
|
162,27
|
167,11
|
164,15
|
| 14/04/2025 |
813 929 |
0,46%
|
166,81
|
163,92
|
168,235
|
165,62
|
| 11/04/2025 |
902 419 |
2,50%
|
160,27
|
156,78
|
165,50
|
164,14
|
| 10/04/2025 |
1 358 575 |
-2,96%
|
162,76
|
155,945
|
165,42
|
160,14
|
| 09/04/2025 |
1 414 496 |
14,41%
|
142,50
|
142,50
|
167,98
|
165,03
|
| 08/04/2025 |
935 438 |
-5,91%
|
158,53
|
141,74
|
158,96
|
144,32
|
| 07/04/2025 |
1 478 283 |
-0,10%
|
148,50
|
145,12
|
162,79
|
153,35
|
| 04/04/2025 |
1 553 770 |
-1,08%
|
150,00
|
143,00
|
155,40
|
153,51
|
| 03/04/2025 |
1 230 274 |
-5,94%
|
160,43
|
150,98
|
160,585
|
154,24
|
| 02/04/2025 |
591 825 |
3,73%
|
155,74
|
155,46
|
164,13
|
163,98
|
| 01/04/2025 |
767 417 |
-0,49%
|
157,06
|
156,05
|
162,02
|
158,08
|
| 31/03/2025 |
1 055 489 |
-0,22%
|
157,10
|
153,97
|
159,8765
|
158,86
|
| 28/03/2025 |
1 039 508 |
-3,09%
|
162,25
|
157,57
|
164,2486
|
159,21
|
| 27/03/2025 |
485 894 |
-1,30%
|
165,83
|
163,44
|
167,27
|
164,29
|
| 26/03/2025 |
656 619 |
-2,08%
|
168,90
|
164,79
|
169,14
|
166,46
|
| 25/03/2025 |
443 345 |
-0,22%
|
170,92
|
168,715
|
172,555
|
170,00
|
| 24/03/2025 |
540 068 |
1,04%
|
165,81
|
169,62
|
172,8299
|
170,37
|
| 21/03/2025 |
743 411 |
-0,12%
|
165,81
|
163,56
|
169,43
|
168,61
|
| 20/03/2025 |
955 451 |
1,61%
|
165,17
|
163,895
|
170,725
|
168,81
|
| 19/03/2025 |
1 059 216 |
0,98%
|
164,15
|
162,578
|
168,14
|
166,14
|
| 18/03/2025 |
724 756 |
-3,02%
|
168,00
|
163,44
|
170,085
|
164,53
|
| 17/03/2025 |
749 698 |
2,04%
|
166,20
|
166,20
|
171,52
|
169,59
|
| 14/03/2025 |
913 154 |
3,61%
|
163,74
|
162,465
|
166,65
|
166,20
|
| 13/03/2025 |
1 214 618 |
-2,47%
|
163,58
|
158,13
|
164,50
|
160,51
|
| 12/03/2025 |
1 495 976 |
-0,35%
|
168,88
|
164,28
|
171,05
|
164,57
|
| 11/03/2025 |
1 257 543 |
1,07%
|
165,00
|
159,57
|
165,50
|
165,14
|
| 10/03/2025 |
1 118 243 |
-6,01%
|
171,78
|
162,68
|
172,00
|
163,39
|
| 07/03/2025 |
1 222 358 |
1,02%
|
170,50
|
169,85
|
176,54
|
173,75
|
| 06/03/2025 |
866 324 |
-1,26%
|
170,50
|
170,50
|
176,34
|
172,00
|
| 05/03/2025 |
692 427 |
2,54%
|
169,93
|
169,295
|
174,94
|
174,19
|
| 04/03/2025 |
1 260 349 |
-2,98%
|
173,00
|
167,35
|
173,81
|
169,88
|
| 03/03/2025 |
1 119 395 |
-6,38%
|
188,63
|
174,89
|
188,63
|
175,09
|
| 28/02/2025 |
582 746 |
0,68%
|
191,11
|
183,245
|
188,11
|
187,03
|
| 27/02/2025 |
535 293 |
-2,85%
|
191,11
|
185,60
|
191,55
|
185,77
|
| 26/02/2025 |
873 174 |
2,46%
|
185,79
|
185,69
|
193,64
|
191,21
|
| 25/02/2025 |
993 818 |
-2,15%
|
191,00
|
183,26
|
193,50
|
186,62
|
| 24/02/2025 |
527 387 |
0,15%
|
197,30
|
186,825
|
192,69
|
190,72
|
| 21/02/2025 |
1 156 097 |
-3,85%
|
201,17
|
186,815
|
198,40
|
190,43
|
| 20/02/2025 |
600 251 |
-1,85%
|
201,50
|
197,82
|
201,301
|
198,06
|
| 19/02/2025 |
384 375 |
-0,22%
|
207,03
|
199,12
|
203,01
|
201,79
|
| 18/02/2025 |
651 436 |
-2,19%
|
207,03
|
200,76
|
207,422
|
202,24
|
| 17/02/2025 |
315 393 |
0,00%
|
206,00
|
202,16
|
208,53
|
206,77
|
| 14/02/2025 |
529 995 |
0,92%
|
205,11
|
202,00
|
208,65
|
206,77
|
| 13/02/2025 |
581 115 |
-0,22%
|
205,11
|
203,905
|
206,37
|
204,89
|
| 12/02/2025 |
507 937 |
-2,46%
|
211,08
|
204,50
|
208,79
|
205,34
|
| 11/02/2025 |
511 109 |
-0,71%
|
211,08
|
206,56
|
212,23
|
210,52
|
