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