Align Technology Inc (ALGN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/09/2024 |
633 417 |
%
|
253,41
|
249,465
|
262,77
|
253,01
|
| 17/09/2024 |
525 851 |
%
|
244,85
|
251,812
|
259,52
|
253,16
|
| 16/09/2024 |
549 510 |
%
|
244,85
|
243,69
|
250,25
|
249,56
|
| 13/09/2024 |
615 483 |
%
|
230,22
|
230,22
|
243,9388
|
243,73
|
| 12/09/2024 |
280 463 |
%
|
225,77
|
221,87
|
230,3299
|
228,86
|
| 11/09/2024 |
475 403 |
%
|
225,77
|
219,74
|
226,065
|
225,15
|
| 10/09/2024 |
326 066 |
%
|
221,45
|
218,56
|
227,73
|
227,15
|
| 09/09/2024 |
470 941 |
%
|
226,99
|
219,68
|
229,56
|
221,38
|
| 06/09/2024 |
438 465 |
%
|
226,99
|
218,25
|
228,51
|
221,15
|
| 05/09/2024 |
423 537 |
%
|
222,41
|
218,91
|
228,27
|
226,52
|
| 04/09/2024 |
550 273 |
%
|
224,25
|
221,57
|
226,76
|
222,34
|
| 03/09/2024 |
300 409 |
%
|
234,23
|
226,192
|
238,76
|
226,50
|
| 30/08/2024 |
232 387 |
%
|
236,45
|
234,435
|
240,75
|
237,22
|
| 29/08/2024 |
263 955 |
%
|
234,27
|
232,40
|
237,95
|
235,15
|
| 28/08/2024 |
380 491 |
%
|
234,17
|
228,88
|
235,04
|
230,93
|
| 27/08/2024 |
395 251 |
%
|
231,22
|
228,65
|
233,97
|
232,45
|
| 26/08/2024 |
390 824 |
%
|
233,97
|
228,65
|
233,97
|
231,65
|
| 23/08/2024 |
549 191 |
%
|
234,19
|
228,16
|
234,67
|
230,44
|
| 22/08/2024 |
539 582 |
%
|
234,19
|
228,16
|
234,67
|
229,12
|
| 21/08/2024 |
326 676 |
%
|
234,22
|
231,19
|
234,97
|
235,13
|
| 20/08/2024 |
487 915 |
%
|
237,50
|
232,73
|
242,14
|
233,23
|
| 19/08/2024 |
463 930 |
%
|
235,66
|
234,285
|
243,21
|
240,01
|
| 16/08/2024 |
757 614 |
%
|
233,12
|
233,12
|
245,19
|
240,35
|
| 15/08/2024 |
1 011 438 |
%
|
227,00
|
226,99
|
238,455
|
235,33
|
| 14/08/2024 |
411 990 |
%
|
221,44
|
218,00
|
226,85
|
220,03
|
| 13/08/2024 |
546 946 |
%
|
214,99
|
214,20
|
222,58
|
219,83
|
| 12/08/2024 |
483 253 |
%
|
213,74
|
211,35
|
215,34
|
213,57
|
| 09/08/2024 |
600 034 |
%
|
213,67
|
209,42
|
216,71
|
214,92
|
| 08/08/2024 |
703 635 |
%
|
205,57
|
202,93
|
214,30
|
214,15
|
| 07/08/2024 |
546 305 |
%
|
210,69
|
203,06
|
214,06
|
204,03
|
| 06/08/2024 |
629 217 |
%
|
208,10
|
203,43
|
209,26
|
206,36
|
| 05/08/2024 |
1 004 527 |
%
|
224,02
|
196,09
|
212,62
|
207,915
|
| 02/08/2024 |
981 744 |
%
|
224,02
|
209,18
|
224,03
|
213,49
|
| 01/08/2024 |
451 015 |
%
|
230,35
|
226,27
|
233,50
|
228,33
|
| 31/07/2024 |
636 952 |
%
|
231,78
|
226,59
|
238,98
|
231,88
|
| 30/07/2024 |
837 179 |
%
|
220,91
|
220,39
|
232,84
|
231,16
|
| 29/07/2024 |
797 898 |
%
|
221,38
|
217,55
|
225,71
|
223,96
|
| 26/07/2024 |
860 186 |
%
|
226,39
|
218,85
|
226,4104
|
220,45
|
| 25/07/2024 |
1 501 131 |
%
|
228,11
|
225,90
|
244,36
|
226,05
|
| 24/07/2024 |
750 277 |
%
|
250,07
|
244,47
|
251,625
|
244,80
|
| 23/07/2024 |
391 281 |
%
|
249,25
|
247,87
|
252,48
|
250,65
|
| 22/07/2024 |
513 992 |
%
|
251,60
|
244,53
|
254,16
|
249,31
|
| 19/07/2024 |
402 673 |
%
|
253,46
|
249,98
|
257,42
|
251,60
|
| 18/07/2024 |
712 433 |
%
|
251,89
|
249,30
|
263,24
|
250,66
|
| 17/07/2024 |
519 189 |
%
|
245,61
|
244,91
|
253,435
|
250,58
|
| 16/07/2024 |
498 534 |
%
|
242,91
|
239,32
|
247,7558
|
247,54
|
| 15/07/2024 |
444 204 |
%
|
243,00
|
239,246
|
245,65
|
240,27
|
| 12/07/2024 |
643 704 |
%
|
251,87
|
242,60
|
253,83
|
242,65
|
| 11/07/2024 |
575 504 |
%
|
247,05
|
243,235
|
258,63
|
256,30
|
| 10/07/2024 |
557 996 |
%
|
247,05
|
243,235
|
249,30
|
249,13
|
| 09/07/2024 |
450 849 |
%
|
247,05
|
245,85
|
249,29
|
247,48
|
| 08/07/2024 |
446 971 |
%
|
244,39
|
244,0025
|
249,41
|
248,94
|
| 05/07/2024 |
215 376 |
%
|
242,85
|
240,76
|
244,81
|
243,60
|
| 04/07/2024 |
239 154 |
%
|
240,01
|
237,0811
|
243,48
|
243,37
|
| 03/07/2024 |
238 896 |
%
|
240,01
|
237,0811
|
243,48
|
244,39
|
| 02/07/2024 |
333 978 |
%
|
238,57
|
236,395
|
241,77
|
239,74
|
| 01/07/2024 |
380 750 |
%
|
241,65
|
238,52
|
247,35
|
238,64
|
| 28/06/2024 |
834 885 |
%
|
243,93
|
240,17
|
243,93
|
241,06
|
| 27/06/2024 |
414 530 |
%
|
242,77
|
239,00
|
244,79
|
243,00
|
| 26/06/2024 |
675 887 |
%
|
234,00
|
233,01
|
244,86
|
243,61
|
| 25/06/2024 |
496 918 |
%
|
237,49
|
233,42
|
238,42
|
235,23
|
| 24/06/2024 |
573 207 |
%
|
241,45
|
236,275
|
244,1675
|
237,08
|
| 21/06/2024 |
855 741 |
%
|
243,39
|
240,51
|
244,55
|
242,19
|
| 20/06/2024 |
679 854 |
%
|
239,44
|
237,74
|
244,72
|
242,61
|
| 18/06/2024 |
575 271 |
%
|
245,05
|
241,89
|
247,36
|
242,20
|
| 17/06/2024 |
781 670 |
-4,10%
|
255,29
|
242,20
|
255,29
|
242,61
|
| 14/06/2024 |
617 583 |
-5,63%
|
271,28
|
252,11
|
271,59
|
256,01
|
| 13/06/2024 |
488 271 |
1,94%
|
259,61
|
258,54
|
271,55
|
271,28
|
| 12/06/2024 |
792 056 |
5,07%
|
258,22
|
252,53
|
267,689
|
266,13
|
| 11/06/2024 |
350 580 |
-0,95%
|
252,67
|
252,37
|
256,995
|
253,28
|
| 10/06/2024 |
568 391 |
0,06%
|
255,54
|
252,37
|
256,995
|
255,70
|
| 07/06/2024 |
517 430 |
-0,75%
|
253,50
|
252,585
|
260,00
|
255,54
|
| 06/06/2024 |
761 841 |
0,57%
|
250,82
|
248,1395
|
259,61
|
257,46
|
| 05/06/2024 |
744 892 |
2,85%
|
249,70
|
246,335
|
257,29
|
256,01
|
| 04/06/2024 |
608 766 |
-2,21%
|
257,21
|
246,335
|
259,526
|
248,91
|
| 03/06/2024 |
518 698 |
-1,04%
|
257,21
|
253,90
|
259,526
|
254,53
|
| 31/05/2024 |
637 281 |
0,28%
|
253,70
|
251,945
|
260,22
|
257,21
|
| 30/05/2024 |
828 893 |
1,48%
|
250,00
|
250,00
|
260,22
|
256,50
|
| 29/05/2024 |
539 957 |
-0,40%
|
255,62
|
249,39
|
257,07
|
252,76
|
| 28/05/2024 |
546 347 |
-0,72%
|
256,60
|
251,72
|
257,07
|
253,77
|
| 24/05/2024 |
566 441 |
1,28%
|
261,53
|
249,725
|
262,19
|
255,62
|
| 23/05/2024 |
591 540 |
-3,34%
|
253,00
|
249,725
|
264,68
|
252,39
|
| 22/05/2024 |
330 422 |
-1,10%
|
265,45
|
260,2201
|
267,2421
|
261,12
|
| 21/05/2024 |
368 560 |
-1,28%
|
269,74
|
262,02
|
272,17
|
264,02
|
| 20/05/2024 |
595 292 |
-1,54%
|
270,31
|
266,52
|
272,21
|
267,44
|
| 17/05/2024 |
440 491 |
-0,75%
|
279,88
|
268,35
|
283,50
|
271,50
|
| 16/05/2024 |
434 650 |
-2,41%
|
282,00
|
273,37
|
283,00
|
273,56
|
| 15/05/2024 |
304 377 |
0,81%
|
274,63
|
273,69
|
282,06
|
280,32
|
| 14/05/2024 |
315 644 |
1,96%
|
273,23
|
270,855
|
281,27
|
278,08
|
| 13/05/2024 |
341 597 |
0,38%
|
275,00
|
270,7801
|
276,74
|
272,74
|
| 10/05/2024 |
523 720 |
-3,10%
|
274,41
|
266,50
|
282,73
|
271,70
|
| 09/05/2024 |
408 676 |
2,46%
|
281,79
|
263,99
|
281,79
|
280,39
|
| 08/05/2024 |
773 614 |
-4,49%
|
284,44
|
263,99
|
291,80
|
273,65
|
| 07/05/2024 |
240 974 |
-0,30%
|
290,95
|
285,615
|
291,80
|
286,52
|
| 06/05/2024 |
258 072 |
-0,17%
|
283,01
|
283,01
|
292,22
|
287,37
|
| 03/05/2024 |
265 546 |
0,46%
|
293,98
|
280,99
|
295,69
|
287,87
|
| 02/05/2024 |
456 774 |
0,71%
|
282,03
|
277,835
|
291,875
|
286,54
|
| 01/05/2024 |
552 922 |
0,76%
|
300,00
|
277,835
|
300,00
|
284,52
|
| 30/04/2024 |
854 593 |
-7,36%
|
300,50
|
282,01
|
313,29
|
282,38
|
| 29/04/2024 |
368 241 |
-1,36%
|
311,16
|
303,48
|
313,29
|
304,82
|
