Align Technology Inc (ALGN)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 10/02/2025 |
685 445 |
0,70%
|
214,57
|
211,59
|
216,95
|
212,03
|
| 07/02/2025 |
988 623 |
-3,59%
|
218,23
|
210,54
|
224,18
|
210,55
|
| 06/02/2025 |
1 691 871 |
0,93%
|
227,46
|
211,76
|
232,20
|
218,38
|
| 05/02/2025 |
836 040 |
0,75%
|
217,01
|
214,42
|
218,21
|
216,36
|
| 04/02/2025 |
682 738 |
-0,50%
|
212,84
|
212,62
|
217,62
|
214,75
|
| 03/02/2025 |
1 050 878 |
-1,50%
|
226,34
|
209,145
|
220,32
|
215,82
|
| 31/01/2025 |
910 575 |
-2,77%
|
226,34
|
216,56
|
227,67
|
219,11
|
| 30/01/2025 |
712 378 |
0,41%
|
226,59
|
224,90
|
231,80
|
225,36
|
| 29/01/2025 |
372 270 |
-0,76%
|
230,24
|
223,47
|
227,89
|
224,45
|
| 28/01/2025 |
462 997 |
-1,59%
|
230,24
|
224,35
|
230,50
|
226,17
|
| 27/01/2025 |
408 810 |
-1,49%
|
232,77
|
228,22
|
234,19
|
229,82
|
| 24/01/2025 |
342 810 |
-0,68%
|
231,63
|
226,12
|
233,91
|
233,30
|
| 23/01/2025 |
293 596 |
1,19%
|
231,63
|
230,03
|
235,53
|
234,89
|
| 22/01/2025 |
514 188 |
1,82%
|
228,00
|
225,56
|
237,23
|
232,14
|
| 21/01/2025 |
581 235 |
1,68%
|
228,29
|
226,80
|
230,27
|
228,00
|
| 20/01/2025 |
270 278 |
0,00%
|
222,92
|
221,83
|
227,79
|
224,23
|
| 17/01/2025 |
522 227 |
2,43%
|
222,92
|
221,00
|
228,00
|
224,23
|
| 16/01/2025 |
346 973 |
1,45%
|
215,78
|
213,5375
|
219,10
|
218,91
|
| 15/01/2025 |
361 635 |
2,32%
|
214,55
|
214,45
|
218,97
|
215,78
|
| 14/01/2025 |
247 890 |
-1,51%
|
213,74
|
209,21
|
215,35
|
210,46
|
| 13/01/2025 |
292 658 |
0,74%
|
211,00
|
207,77
|
213,80
|
213,68
|
| 10/01/2025 |
528 012 |
-1,51%
|
215,91
|
209,845
|
215,00
|
212,12
|
| 09/01/2025 |
576 173 |
-1,01%
|
215,91
|
210,01
|
216,02
|
215,37
|
| 08/01/2025 |
473 097 |
-1,01%
|
215,91
|
210,01
|
226,355
|
215,37
|
| 07/01/2025 |
504 747 |
-0,60%
|
215,31
|
216,84
|
226,355
|
217,56
|
| 06/01/2025 |
591 930 |
5,10%
|
215,31
|
212,545
|
221,895
|
218,88
|
| 03/01/2025 |
398 105 |
-0,11%
|
209,84
|
206,01
|
212,49
|
208,26
|
| 02/01/2025 |
363 030 |
-0,01%
|
208,32
|
207,20
|
215,7596
|
208,49
|
| 31/12/2024 |
0 |
0,93%
|
208,32
|
206,29
|
208,99
|
208,51
|
| 30/12/2024 |
367 991 |
-2,29%
|
207,98
|
204,13
|
208,51
|
208,51
|
| 27/12/2024 |
302 363 |
-1,89%
|
212,49
|
209,7574
|
214,57
|
211,43
|
| 26/12/2024 |
446 263 |
0,94%
|
211,55
|
210,51
|
216,10
|
215,50
|
| 24/12/2024 |
0 |
3,09%
|
207,61
|
207,4275
|
213,57
|
213,50
|
| 23/12/2024 |
733 047 |
-1,65%
|
211,64
|
205,33
|
211,99
|
207,57
|
| 20/12/2024 |
530 663 |
-1,20%
|
215,00
|
210,60
|
214,98
|
211,06
|
| 19/12/2024 |
718 691 |
0,42%
|
215,00
|
211,46
|
218,8217
|
213,58
|
| 18/12/2024 |
0 |
-7,05%
|
226,61
|
212,66
|
228,965
|
212,69
|
| 17/12/2024 |
475 341 |
-0,56%
|
233,14
|
227,06
|
231,295
|
228,81
|
| 16/12/2024 |
558 301 |
-2,25%
|
235,19
|
229,81
|
237,1493
|
230,09
|
| 13/12/2024 |
368 467 |
-0,14%
|
235,19
|
233,80
|
238,11
|
235,39
|
| 12/12/2024 |
296 066 |
-1,59%
|
239,15
|
235,36
|
241,2848
|
235,72
|
| 11/12/2024 |
302 988 |
1,00%
|
240,35
|
237,25
|
246,1899
|
239,52
|
| 10/12/2024 |
441 751 |
-0,17%
|
237,19
|
233,94
|
239,48
|
237,16
|
| 09/12/2024 |
318 878 |
2,25%
|
230,31
|
231,67
|
240,00
|
237,57
|
| 06/12/2024 |
326 836 |
1,99%
|
235,45
|
229,56
|
240,60
|
232,35
|
| 05/12/2024 |
371 912 |
-3,18%
|
235,45
|
226,67
|
235,45
|
227,81
|
| 04/12/2024 |
441 030 |
0,55%
|
233,79
|
233,63
|
237,205
|
235,29
|
| 03/12/2024 |
394 850 |
-0,06%
|
233,79
|
229,52
|
235,61
|
234,01
|
| 02/12/2024 |
592 138 |
0,59%
|
232,77
|
226,525
|
235,56
|
234,14
|
| 29/11/2024 |
240 347 |
1,11%
|
234,58
|
226,75
|
234,60
|
232,77
|
| 27/11/2024 |
416 925 |
0,76%
|
237,26
|
226,5201
|
237,26
|
229,66
|
| 26/11/2024 |
1 118 369 |
-5,23%
|
230,00
|
226,5201
|
241,15
|
227,93
|
| 25/11/2024 |
1 062 322 |
6,48%
|
228,81
|
228,01
|
241,15
|
240,52
|
| 22/11/2024 |
597 192 |
-1,02%
|
225,00
|
216,61
|
233,23
|
225,89
|
| 21/11/2024 |
349 317 |
1,94%
|
221,00
|
219,00
|
229,215
|
228,21
|
| 20/11/2024 |
398 965 |
0,58%
|
226,69
|
219,37
|
227,62
|
223,87
|
| 19/11/2024 |
478 897 |
-3,18%
|
223,83
|
221,5638
|
231,86
|
222,58
|
| 18/11/2024 |
716 920 |
2,78%
|
223,70
|
223,30
|
231,86
|
229,90
|
| 15/11/2024 |
798 916 |
0,93%
|
215,59
|
213,37
|
229,30
|
223,69
|
| 14/11/2024 |
732 988 |
3,07%
|
217,67
|
213,175
|
225,00
|
221,64
|
| 13/11/2024 |
448 830 |
-1,85%
|
223,35
|
213,175
|
225,41
|
215,03
|
| 12/11/2024 |
429 806 |
-2,73%
|
223,96
|
218,79
|
229,00
|
219,09
|
| 11/11/2024 |
470 537 |
2,15%
|
221,19
|
221,19
|
229,00
|
225,24
|
| 08/11/2024 |
616 158 |
-0,75%
|
224,91
|
216,58
|
224,91
|
220,51
|
| 07/11/2024 |
706 941 |
-1,19%
|
226,26
|
215,19
|
226,26
|
222,18
|
| 06/11/2024 |
836 640 |
5,99%
|
208,55
|
206,28
|
225,09
|
224,85
|
| 05/11/2024 |
502 599 |
%
|
208,55
|
206,28
|
213,19
|
212,15
|
| 04/11/2024 |
551 799 |
%
|
208,97
|
207,38
|
216,52
|
210,78
|
| 01/11/2024 |
658 218 |
%
|
204,81
|
204,77
|
209,31
|
208,58
|
| 31/10/2024 |
816 390 |
%
|
210,44
|
204,93
|
211,76
|
205,03
|
| 30/10/2024 |
607 947 |
%
|
210,44
|
210,28
|
214,85
|
210,86
|
| 29/10/2024 |
735 781 |
%
|
206,47
|
205,83
|
217,50
|
212,78
|
| 28/10/2024 |
549 540 |
%
|
219,69
|
215,73
|
222,77
|
215,80
|
| 25/10/2024 |
823 439 |
%
|
222,50
|
218,52
|
226,72
|
219,30
|
| 24/10/2024 |
1 504 593 |
%
|
212,55
|
213,00
|
226,85
|
216,42
|
| 23/10/2024 |
995 240 |
%
|
212,55
|
206,15
|
210,35
|
207,66
|
| 22/10/2024 |
766 429 |
%
|
212,55
|
209,42
|
213,4125
|
210,81
|
| 21/10/2024 |
545 981 |
%
|
219,80
|
215,24
|
220,00
|
216,56
|
| 18/10/2024 |
586 285 |
%
|
217,42
|
215,18
|
219,71
|
219,70
|
| 17/10/2024 |
637 121 |
%
|
219,54
|
214,92
|
218,665
|
216,02
|
| 16/10/2024 |
1 142 415 |
%
|
219,54
|
214,26
|
219,54
|
216,05
|
| 15/10/2024 |
595 363 |
%
|
220,66
|
217,78
|
223,375
|
219,15
|
| 14/10/2024 |
632 131 |
%
|
222,68
|
219,91
|
224,43
|
221,27
|
| 11/10/2024 |
886 789 |
%
|
230,79
|
218,11
|
227,18
|
222,04
|
| 10/10/2024 |
391 329 |
%
|
230,79
|
229,37
|
234,17
|
233,79
|
| 09/10/2024 |
388 246 |
%
|
233,98
|
229,37
|
234,17
|
233,79
|
| 08/10/2024 |
333 453 |
%
|
239,98
|
231,84
|
236,50
|
234,06
|
| 07/10/2024 |
312 424 |
%
|
239,98
|
233,21
|
240,00
|
234,85
|
| 04/10/2024 |
335 147 |
%
|
237,70
|
236,585
|
242,88
|
241,35
|
| 03/10/2024 |
387 100 |
%
|
237,70
|
235,20
|
239,73
|
236,97
|
| 02/10/2024 |
405 867 |
%
|
241,08
|
234,70
|
242,56
|
238,06
|
| 01/10/2024 |
299 479 |
%
|
254,85
|
244,115
|
254,85
|
245,35
|
| 30/09/2024 |
354 853 |
%
|
251,97
|
251,68
|
255,415
|
254,32
|
| 27/09/2024 |
649 224 |
%
|
251,97
|
243,80
|
253,82
|
249,46
|
| 26/09/2024 |
632 324 |
%
|
250,04
|
243,80
|
253,82
|
249,46
|
| 25/09/2024 |
343 897 |
%
|
250,04
|
242,165
|
250,04
|
242,45
|
| 24/09/2024 |
541 791 |
%
|
255,61
|
246,99
|
260,35
|
249,01
|
| 23/09/2024 |
362 298 |
%
|
254,35
|
252,05
|
257,18
|
253,16
|
| 20/09/2024 |
620 923 |
%
|
254,74
|
248,94
|
255,03
|
252,85
|
| 19/09/2024 |
380 544 |
%
|
259,99
|
256,61
|
260,88
|
257,17
|
