Italia markets closed

Allegion plc (0Y5C.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
125,05-0,03 (-0,02%)
Alla chiusura: 04:09PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024125,09125,67125,05125,05125,05115
25 apr 2024124,27126,54123,15125,08125,081.689
24 apr 2024126,09127,61125,22125,22125,22156
23 apr 2024126,71126,92125,95126,82126,821.144
22 apr 2024125,61125,61125,61125,61125,618
19 apr 2024125,84125,84124,82125,63125,63203
18 apr 2024125,04125,84125,04125,24125,24214
17 apr 2024126,23127,29125,91126,02126,02610
16 apr 2024126,40126,40125,31126,13126,13702
15 apr 2024128,69129,48125,92125,92125,92900
12 apr 2024129,18129,35127,65128,23128,23843
11 apr 2024129,43129,43128,25128,25128,2575
10 apr 2024130,01131,23129,71129,71129,711.177
09 apr 2024133,53133,53132,72132,80132,80802
08 apr 2024133,34133,38132,58132,69132,694
05 apr 2024130,60131,85130,60131,26131,26294
04 apr 2024133,03133,65133,01133,01133,01215
03 apr 2024131,97132,34131,97132,11132,11266
02 apr 2024131,42131,43130,54130,54130,541.164
28 mar 2024134,41134,79134,27134,27134,271.125
27 mar 2024134,80134,80134,19134,19134,19495
26 mar 2024134,04134,04133,28133,50133,50259
25 mar 2024133,75134,12132,80132,87132,871.116
22 mar 2024135,29136,56133,94133,94133,94156
21 mar 2024135,53135,72135,14135,14135,142.741
20 mar 2024133,33134,69133,33134,69134,69920
19 mar 2024130,92132,94130,92132,94132,94195
18 mar 2024131,17131,94130,02131,63131,63316
15 mar 2024130,07131,11129,00130,36130,361.780
14 mar 2024132,57132,89129,23129,23129,23505
14 mar 20240.48 Dividendo
13 mar 2024133,47134,13133,45134,09133,6164
12 mar 2024131,98132,69131,34132,69132,22-
11 mar 2024130,34130,75129,42130,75130,281.326
08 mar 2024133,38134,48133,05133,86133,38500
07 mar 2024129,99131,48128,87131,30130,83830
06 mar 2024128,64129,08127,57128,48128,02387
05 mar 2024128,78128,78127,96128,38127,921
04 mar 2024126,28127,31126,26126,86126,413
01 mar 2024127,55127,84126,57127,55127,09514
29 feb 2024128,16129,54128,16129,54129,0853.599
28 feb 2024128,25129,23128,25129,02128,56147
27 feb 2024131,18131,18129,39129,64129,18803
26 feb 2024128,97128,97128,41128,49128,034
23 feb 2024129,67129,67128,20128,20127,74191
22 feb 2024132,66132,66127,64127,64127,181.096
21 feb 2024131,51132,20130,29130,43129,96345
20 feb 2024124,19135,93124,19135,51135,02503
19 feb 2024------
16 feb 2024133,31134,18131,33133,83133,3537
15 feb 2024132,03132,63132,03132,46131,9916
14 feb 2024131,07131,07129,61130,36129,89365
13 feb 2024129,49131,88127,69129,14128,68555
12 feb 2024132,76133,75132,76133,48133,0046
09 feb 2024131,82132,52131,05131,19130,72606
08 feb 2024128,32129,85128,24129,54129,08441
07 feb 2024126,73126,73126,59126,59126,1332
06 feb 2024125,98126,26125,66126,26125,80230
05 feb 2024125,95126,20123,95125,51125,061.635
02 feb 2024126,30126,93125,23125,23124,78356
01 feb 2024124,71124,95124,28124,69124,24391
31 gen 2024126,83126,85123,94124,94124,49937
30 gen 2024125,70127,03125,70126,83126,38737
29 gen 2024124,10125,45123,85125,10124,654
26 gen 2024125,72126,43124,82124,82124,3786
25 gen 2024125,04125,04123,92124,21123,774
24 gen 2024124,47126,59123,57123,57123,134
23 gen 2024------
22 gen 2024123,72124,71122,72124,41123,9631
19 gen 2024121,90122,03120,64122,02121,58122
18 gen 2024119,98120,88119,74119,87119,44428
17 gen 2024119,21119,53117,69118,57118,1546
16 gen 2024119,40119,40117,33119,02118,5937
15 gen 2024------
12 gen 2024120,53122,18119,33120,24119,8123
11 gen 2024121,98121,98120,08120,64120,21237
10 gen 2024124,33124,33122,73122,73122,2996
09 gen 2024122,56122,56122,56122,56122,12-
08 gen 2024123,04123,04123,04123,04122,602
05 gen 2024122,98122,98122,17122,17121,7431
04 gen 2024121,51122,12121,51122,12121,696.950
03 gen 2024123,43123,43120,83121,96121,52248
02 gen 2024125,89126,06124,26124,26123,8217
29 dic 2023126,95126,95125,52126,35125,905
28 dic 2023127,30127,45126,50126,69126,2425
27 dic 2023------
22 dic 2023124,16125,21123,90125,20124,756
21 dic 2023121,74123,09121,05122,43121,99171
20 dic 2023119,66122,51118,91121,84121,4049.332
19 dic 2023118,71119,30118,69119,30118,8791
18 dic 2023118,29118,29117,23117,74117,3236
15 dic 2023118,55118,55117,18117,18116,7666
15 dic 20230.45 Dividendo
14 dic 2023112,92117,14112,92116,37115,51101
13 dic 2023108,15108,81108,15108,72107,92418
12 dic 2023108,95109,50108,95109,50108,69141
11 dic 2023109,82110,52109,64109,64108,835.296
08 dic 2023109,74112,24108,00110,86110,04372
07 dic 2023106,18106,18104,52104,66103,8828
06 dic 2023106,33106,57105,37105,45104,6723
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...