Align Technology Inc (ALGN)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
