Italia markets close in 2 hours 38 minutes

Allegion plc (ALLE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
117,55+3,10 (+2,71%)
Alla chiusura: 04:03PM EST
117,55 0,00 (0,00%)
Preborsa: 08:00AM EST
Periodo di tempo:
01 feb 2022 - 01 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 gen 2023115,11117,58114,14117,55117,55649.558
30 gen 2023113,37115,27113,09114,45114,45554.400
27 gen 2023112,72114,86112,72114,28114,28531.700
26 gen 2023114,00114,84112,96113,25113,25396.600
25 gen 2023112,11113,44111,89113,35113,35296.100
24 gen 2023111,63113,74110,82113,39113,39382.800
23 gen 2023111,73112,72111,17112,09112,09482.200
20 gen 2023108,73111,49108,60111,30111,30674.300
19 gen 2023110,39110,39108,07108,26108,26573.800
18 gen 2023113,13114,05110,51110,96110,96760.000
17 gen 2023113,84114,04112,46112,79112,79485.600
13 gen 2023112,96114,37111,66113,76113,76559.300
12 gen 2023114,33114,33112,86113,51113,51488.100
11 gen 2023112,64114,41112,21114,11114,11556.000
10 gen 2023111,50112,54111,20112,04112,04557.900
09 gen 2023112,38113,94111,01112,27112,27632.700
06 gen 2023108,96112,29108,68111,42111,42528.300
05 gen 2023108,77109,49106,81107,75107,75712.400
04 gen 2023108,87109,29107,41109,24109,24532.000
03 gen 2023107,75108,58106,53107,70107,70656.400
30 dic 2022105,69106,01104,49105,26105,26292.300
29 dic 2022105,09106,83104,42106,74106,74302.700
28 dic 2022106,35106,80104,13104,32104,32269.200
27 dic 2022104,93106,09104,24105,98105,98443.000
23 dic 2022104,89105,58104,28105,03105,03390.500
22 dic 2022105,16105,36103,30105,18105,18426.100
21 dic 2022105,26106,87104,92106,75106,75504.800
20 dic 2022104,14105,63103,97104,48104,48530.000
19 dic 2022103,33106,34103,33104,57104,57835.400
16 dic 2022104,50105,40103,18103,86103,861.163.600
15 dic 2022107,64107,89105,27105,71105,71760.100
14 dic 2022112,08112,25109,00109,77109,77690.600
13 dic 2022114,74114,80111,28111,83111,83559.900
12 dic 2022109,08110,81108,20110,25110,25692.100
09 dic 2022110,19111,47109,05109,13109,13383.700
08 dic 2022110,00112,31109,77110,86110,86463.100
07 dic 2022109,24109,83108,06109,15109,15575.800
06 dic 2022111,38111,38107,49109,17109,17423.400
05 dic 2022112,27112,49109,70111,02111,02752.400
02 dic 2022112,63115,02112,44114,52114,52286.300
01 dic 2022115,12116,18114,00114,06114,06521.200
30 nov 2022110,35113,67108,76113,65113,65896.700
29 nov 2022111,82112,86110,74110,77110,77349.500
28 nov 2022113,41113,81111,61112,25112,25502.500
25 nov 2022113,42114,37112,58114,32114,32192.400
23 nov 2022114,29114,98113,56113,99113,99300.100
22 nov 2022113,29114,36112,90113,94113,94440.800
21 nov 2022112,68113,44112,01112,66112,66550.800
18 nov 2022112,41113,12111,18112,96112,96681.600
17 nov 2022109,42110,79107,72110,77110,77591.900
16 nov 2022112,39112,82110,17111,05111,05467.400
15 nov 2022112,83113,76111,54112,64112,64506.700
14 nov 2022112,87113,98110,79110,95110,95567.600
11 nov 2022114,32116,98113,17113,57113,57993.700
10 nov 2022108,79114,23107,79113,98113,981.323.100
09 nov 2022105,92106,72103,98104,37104,37530.100
08 nov 2022107,55109,24105,73106,78106,78610.100
07 nov 2022103,50107,35102,76107,07107,07775.800
04 nov 2022104,10104,77100,88103,12103,12804.200
03 nov 2022100,72103,18100,19102,34102,341.076.400
02 nov 2022106,24106,44101,85102,01102,011.118.400
01 nov 2022107,24107,92105,73106,56106,56790.100
31 ott 2022105,28106,22103,72104,77104,77864.300
28 ott 2022103,46106,73101,85106,19106,19860.300
27 ott 2022105,07105,07100,50103,46103,461.575.800
26 ott 202298,0998,7796,5897,3397,33898.100
25 ott 202294,4097,9994,4097,5497,54994.000
24 ott 202293,6294,8392,1494,3694,36486.900
21 ott 202290,0293,2188,8292,7992,79681.300
20 ott 202291,8591,8589,5989,8089,80795.400
19 ott 202294,1694,5591,9692,1192,11767.700
18 ott 202295,8396,6394,4995,1895,18897.000
17 ott 202291,8093,9091,8093,5393,53713.400
14 ott 202292,8593,9089,6489,9489,94684.500
13 ott 202289,0092,6387,3392,2092,20831.600
12 ott 202291,2291,4389,9390,5090,50730.000
11 ott 202291,2992,8390,5891,5891,58609.600
10 ott 202293,1393,4991,0291,7991,79389.800
07 ott 202293,1093,6891,4892,4292,42615.600
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
*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...