Italia markets closed

Allegion plc (ALLE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
101,87+2,73 (+2,75%)
Alla chiusura: 04:03PM EDT
100,50 -1,37 (-1,34%)
Dopo ore: 05:05PM EDT
Periodo di tempo:
10 ago 2021 - 10 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 2022101,09102,43100,73101,87101,87791.091
09 ago 2022102,44102,4498,9099,1499,14808.400
08 ago 2022102,83104,07102,43102,87102,87506.200
05 ago 2022102,07102,68101,00102,22102,22557.900
04 ago 2022103,13104,12102,98103,24103,24592.300
03 ago 2022102,93104,22102,55103,53103,53504.700
02 ago 2022104,91105,42102,73102,74102,74529.900
01 ago 2022104,68107,55103,85105,37105,371.046.800
29 lug 2022104,67106,43102,46105,70105,70999.900
28 lug 2022103,55104,9099,95104,31104,311.093.100
27 lug 2022103,39104,74102,39104,19104,19743.100
26 lug 2022102,58102,87101,13102,69102,69532.300
25 lug 2022103,21103,63102,27103,01103,01398.600
22 lug 2022103,99104,82102,71103,39103,39448.800
21 lug 2022101,58103,55100,89103,46103,46692.300
20 lug 2022100,78101,93100,01101,61101,61458.900
19 lug 202297,17100,7796,95100,49100,49536.000
18 lug 202297,1997,4195,1495,6595,65654.300
15 lug 202297,3397,6496,0797,0197,01388.300
14 lug 202293,8395,7093,6295,6095,60516.800
13 lug 202294,9296,3693,4095,4695,46731.300
12 lug 202297,5399,2895,9696,9196,91774.300
11 lug 202297,0998,7096,8897,8997,89455.300
08 lug 2022100,15100,6897,9198,5498,54617.800
07 lug 2022100,95101,3499,45101,01101,01378.700
06 lug 2022101,01101,4599,19100,70100,70538.900
05 lug 202298,55100,5297,57100,41100,41578.600
01 lug 202298,08100,0497,2399,6199,61591.000
30 giu 202297,5398,8096,9097,9097,90845.600
29 giu 202298,4398,8796,7198,3998,39538.200
28 giu 202299,31100,3598,1198,4098,40529.400
27 giu 2022100,21100,4699,0499,2499,24833.900
24 giu 202297,6599,8897,0199,6099,60967.300
23 giu 202295,2997,0894,9096,8196,81655.600
22 giu 202293,6895,9193,0595,4595,45816.500
21 giu 202296,5797,1793,3395,0895,081.136.700
17 giu 202296,5896,9894,2895,6795,671.507.600
16 giu 202298,8999,1695,7196,3796,37725.800
15 giu 2022101,33102,2499,45100,69100,69726.200
15 giu 20220.41 Dividendo
14 giu 2022103,06103,8999,72101,27100,86819.800
13 giu 2022104,89104,94102,40103,12102,70845.000
10 giu 2022106,78108,40105,55107,12106,69876.100
09 giu 2022110,12111,12108,51108,53108,09383.000
08 giu 2022112,61112,62110,23110,46110,01624.300
07 giu 2022111,13113,48110,22113,36112,90638.100
06 giu 2022112,00112,86111,11112,08111,631.274.700
03 giu 2022112,77113,73110,99111,44110,991.287.000
02 giu 2022112,62114,37112,01114,11113,65574.700
01 giu 2022112,47112,69110,48111,84111,39513.900
31 mag 2022111,97112,77110,43111,65111,201.230.500
27 mag 2022111,89114,02111,42113,54113,08453.200
26 mag 2022109,32111,56109,17110,78110,33583.800
25 mag 2022107,19108,72106,65108,10107,66538.700
24 mag 2022108,09108,74105,06108,01107,57622.800
23 mag 2022110,50110,77107,45108,51108,07497.600
20 mag 2022109,78109,78106,78109,08108,64696.000
19 mag 2022108,46110,01107,37108,81108,37560.100
18 mag 2022112,10112,10108,78109,16108,72511.200
17 mag 2022113,15113,67111,23113,66113,20716.900
16 mag 2022112,07112,75109,70111,75111,30458.600
13 mag 2022112,00112,99111,05112,78112,32627.300
12 mag 2022108,01111,26107,51111,18110,73800.900
11 mag 2022110,13112,68108,37108,60108,16707.500
10 mag 2022114,93115,63110,50110,71110,26763.800
09 mag 2022111,48115,59110,70113,85113,39923.600
06 mag 2022113,00113,00110,11112,57112,11795.400
05 mag 2022117,27117,84112,87113,76113,30630.800
04 mag 2022115,82118,57112,69118,46117,981.096.100
03 mag 2022114,71116,36114,20115,40114,93739.600
02 mag 2022114,39117,11112,27114,78114,321.064.100
29 apr 2022118,21118,89114,01114,24113,78891.400
28 apr 2022116,89120,40115,24119,20118,721.222.500
27 apr 2022114,13116,59113,03116,02115,551.863.400
26 apr 2022114,32116,93112,31114,23113,771.169.000
25 apr 2022114,04114,75111,38114,72114,261.058.200
22 apr 2022114,32116,31113,06114,51114,051.760.200
21 apr 2022113,84114,69111,44112,09111,64513.900
20 apr 2022110,40113,17110,40112,59112,13626.900
19 apr 2022107,10109,41107,10109,29108,85398.100
18 apr 2022106,89108,19106,15106,60106,17343.600
14 apr 2022108,83109,85107,18107,43107,00739.800
13 apr 2022105,80108,57105,80108,19107,75826.700
12 apr 2022107,13108,47105,06105,80105,37643.600
11 apr 2022106,31107,79106,21106,52106,09570.300
08 apr 2022108,32108,38106,01106,70106,27673.000
07 apr 2022106,11109,06106,00108,45108,011.006.900
06 apr 2022108,47109,14106,47106,97106,541.026.600
05 apr 2022110,71111,77109,68110,13109,68468.000
04 apr 2022111,28111,72109,72111,30110,85389.900
01 apr 2022110,79111,69109,05111,52111,07602.700
31 mar 2022112,95113,15109,76109,78109,34814.100
30 mar 2022114,58115,87112,85113,35112,89742.800
29 mar 2022115,01115,72113,29115,05114,58704.400
28 mar 2022112,00113,76111,51113,48113,02432.900
25 mar 2022112,63112,78111,19112,30111,85521.400
24 mar 2022113,62113,62111,68112,59112,13607.600
23 mar 2022116,90116,90112,94113,19112,73501.900
22 mar 2022117,44118,19116,90117,47116,99490.200
21 mar 2022117,63118,93116,09117,25116,78599.300
*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...