Italia markets close in 1 hour 42 minutes

Allegion plc (ALLE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
92,03-2,38 (-2,52%)
Al 09:48AM EDT. Mercato aperto.
Periodo di tempo:
07 ott 2021 - 07 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 ott 202295,8593,6892,1392,0392,0310.520
06 ott 202295,8596,3993,9994,4194,41532.600
05 ott 202294,4796,9594,1795,9695,96808.200
04 ott 202293,5295,9193,5295,8495,84958.700
03 ott 202290,2793,5490,0992,4592,45908.500
30 set 202289,4091,5088,2989,6889,68837.400
29 set 202290,5990,5988,4089,2789,27919.500
28 set 202290,0592,2289,3891,8091,80763.500
27 set 202291,2491,4388,5488,9988,99952.300
26 set 202292,1892,8589,7790,1990,19895.500
23 set 202289,9992,2989,5092,0492,041.166.500
22 set 202290,7791,5489,8790,6390,631.316.200
21 set 202291,7094,1491,1391,1391,131.252.700
20 set 202291,2191,4089,0291,1091,101.139.200
19 set 202289,1192,2289,0192,2192,21546.100
16 set 202292,0692,1189,5689,6989,692.627.200
15 set 202294,6996,5092,9793,1593,15759.400
15 set 20220.41 Dividendo
14 set 202295,6195,9293,8295,1594,74908.400
13 set 202297,9998,2995,6695,8995,48756.900
12 set 2022100,38102,1799,94101,21100,77889.600
09 set 202298,5899,9498,5899,6399,20553.100
08 set 202296,9498,8496,2398,1597,73535.600
07 set 202295,0098,0294,5398,0097,58706.500
06 set 202294,9295,4493,6694,6494,23569.900
02 set 202297,6097,6094,4094,8994,48402.300
01 set 202294,9095,9493,7295,7395,32664.400
31 ago 202297,4497,8094,8595,1094,69979.100
30 ago 202297,4197,7095,4396,6996,27503.200
29 ago 202296,9297,4596,2596,7296,30532.000
26 ago 2022103,28103,7997,6697,6697,24742.000
25 ago 2022101,81103,48101,81103,32102,87528.100
24 ago 2022101,59102,21100,96101,87101,43460.300
23 ago 2022102,79103,37101,86101,92101,48369.600
22 ago 2022104,99104,99103,01103,14102,70316.900
19 ago 2022108,30108,30106,07106,45105,99565.700
18 ago 2022108,60109,17108,43109,11108,64466.100
17 ago 2022107,23109,19106,42108,57108,10972.800
16 ago 2022106,46109,30106,36108,46107,99673.800
15 ago 2022105,91107,44105,40107,20106,74612.100
12 ago 2022103,94106,49102,92106,41105,95619.800
11 ago 2022102,72103,85102,26102,83102,39632.300
10 ago 2022101,09102,43100,72101,87101,43791.100
09 ago 2022102,44102,4498,9099,1498,71808.400
08 ago 2022102,83104,07102,43102,87102,43506.200
05 ago 2022102,07102,68101,00102,22101,78557.900
04 ago 2022103,13104,12102,98103,24102,80592.300
03 ago 2022102,93104,22102,55103,53103,08504.700
02 ago 2022104,91105,42102,73102,74102,30529.900
01 ago 2022104,68107,55103,85105,37104,921.046.800
29 lug 2022104,67106,43102,46105,70105,24999.900
28 lug 2022103,55104,9099,95104,31103,861.093.100
27 lug 2022103,39104,74102,39104,19103,74743.100
26 lug 2022102,58102,87101,13102,69102,25532.300
25 lug 2022103,21103,63102,27103,01102,57398.600
22 lug 2022103,99104,82102,71103,39102,94448.800
21 lug 2022101,58103,55100,89103,46103,01692.300
20 lug 2022100,78101,93100,01101,61101,17458.900
19 lug 202297,17100,7796,95100,49100,06536.000
18 lug 202297,1997,4195,1495,6595,24654.300
15 lug 202297,3397,6496,0797,0196,59388.300
14 lug 202293,8395,7093,6295,6095,19516.800
13 lug 202294,9296,3693,4095,4695,05731.300
12 lug 202297,5399,2895,9696,9196,49774.300
11 lug 202297,0998,7096,8897,8997,47455.300
08 lug 2022100,15100,6897,9198,5498,12617.800
07 lug 2022100,95101,3499,45101,01100,57378.700
06 lug 2022101,01101,4599,19100,70100,27538.900
05 lug 202298,55100,5297,57100,4199,98578.600
01 lug 202298,08100,0497,2399,6199,18591.000
30 giu 202297,5398,8096,9097,9097,48845.600
29 giu 202298,4398,8796,7198,3997,97538.200
28 giu 202299,31100,3598,1198,4097,98529.400
27 giu 2022100,21100,4699,0499,2498,81833.900
24 giu 202297,6599,8897,0199,6099,17967.300
23 giu 202295,2997,0894,9096,8196,39655.600
22 giu 202293,6895,9193,0595,4595,04816.500
21 giu 202296,5797,1793,3395,0894,671.136.700
17 giu 202296,5896,9894,2895,6795,261.507.600
16 giu 202298,8999,1695,7196,3795,95725.800
15 giu 2022101,33102,2499,45100,69100,26726.200
15 giu 20220.41 Dividendo
14 giu 2022103,06103,8999,72101,27100,43819.800
13 giu 2022104,89104,94102,40103,12102,26845.000
10 giu 2022106,78108,40105,55107,12106,23876.100
09 giu 2022110,12111,12108,51108,53107,62383.000
08 giu 2022112,61112,62110,23110,46109,54624.300
07 giu 2022111,13113,48110,22113,36112,41638.100
06 giu 2022112,00112,86111,11112,08111,151.274.700
03 giu 2022112,77113,73110,99111,44110,511.287.000
02 giu 2022112,62114,37112,01114,11113,16574.700
01 giu 2022112,47112,69110,48111,84110,91513.900
31 mag 2022111,97112,77110,43111,65110,721.230.500
27 mag 2022111,89114,02111,42113,54112,59453.200
26 mag 2022109,32111,56109,17110,78109,86583.800
25 mag 2022107,19108,72106,65108,10107,20538.700
24 mag 2022108,09108,74105,06108,01107,11622.800
23 mag 2022110,50110,77107,45108,51107,61497.600
20 mag 2022109,78109,78106,78109,08108,17696.000
19 mag 2022108,46110,01107,37108,81107,90560.100
*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...