Italia markets close in 7 hours 16 minutes

Allegion plc (ALLE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
120,51+0,12 (+0,10%)
Alla chiusura: 04:02PM EST
120,51 0,00 (0,00%)
Dopo ore: 05:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 2022121,70123,37119,34120,51120,51700.300
26 gen 2022121,49124,28119,67120,39120,39955.700
25 gen 2022121,19121,93118,75120,68120,68688.200
24 gen 2022119,23124,04118,30123,55123,551.124.100
21 gen 2022120,90122,62119,65121,28121,28629.500
20 gen 2022123,26124,66120,58120,75120,75591.900
19 gen 2022124,35125,21122,74122,93122,93577.700
18 gen 2022123,25124,52122,12123,89123,89635.500
14 gen 2022124,56125,61121,78124,46124,46658.300
13 gen 2022128,13129,93125,86126,12126,12449.800
12 gen 2022128,41129,37127,12127,58127,58531.000
11 gen 2022125,62127,81124,26127,61127,61548.500
10 gen 2022125,58126,05122,32125,09125,09898.100
07 gen 2022127,73128,81126,42126,63126,63838.200
06 gen 2022129,34129,73127,84128,07128,07476.800
05 gen 2022132,74133,52129,22129,31129,31624.600
04 gen 2022130,36132,84130,31132,40132,40457.000
03 gen 2022132,18132,30127,78129,36129,36608.900
31 dic 2021131,03133,04131,03132,44132,44280.400
30 dic 2021132,90133,05131,37131,56131,56360.100
29 dic 2021131,04132,58131,04132,37132,37319.700
28 dic 2021129,45131,25129,45131,06131,06284.300
27 dic 2021127,98129,64127,29129,58129,58532.600
23 dic 2021126,63127,98126,63127,28127,28364.100
22 dic 2021126,24127,48125,99126,25126,25327.200
21 dic 2021125,38126,89124,82126,36126,36428.900
20 dic 2021126,07126,51122,99124,25124,25568.900
17 dic 2021132,03132,03127,71127,89127,891.062.600
17 dic 20210.36 Dividendo
16 dic 2021131,14132,38130,25131,62131,26597.300
15 dic 2021129,87130,53128,04130,36130,00665.800
14 dic 2021129,81131,31128,75129,63129,28440.300
13 dic 2021131,40131,40129,52130,46130,10411.700
10 dic 2021131,28132,11130,10131,06130,70392.800
09 dic 2021132,04132,42130,86130,89130,53397.000
08 dic 2021127,54132,62127,54132,48132,12765.800
07 dic 2021132,31133,74130,92131,74131,38528.200
06 dic 2021130,64133,13129,13131,60131,24854.800
03 dic 2021128,98129,98127,60129,22128,87699.400
02 dic 2021123,52128,75123,52128,43128,08900.400
01 dic 2021125,50128,43122,77122,79122,45756.400
30 nov 2021127,73127,73123,23123,64123,301.415.300
29 nov 2021131,17131,82128,62128,68128,33550.300
26 nov 2021129,86131,61128,18129,37129,02351.500
24 nov 2021131,26132,72130,31132,02131,66311.700
23 nov 2021132,24132,93130,54132,04131,68473.500
22 nov 2021133,99134,34132,50132,58132,22393.400
19 nov 2021135,21136,67133,74133,80133,43466.400
18 nov 2021136,95137,02134,54134,93134,56438.400
17 nov 2021135,26136,75134,67136,47136,10510.400
16 nov 2021133,87136,55133,79135,66135,29461.000
15 nov 2021135,58135,69133,62134,04133,67388.000
12 nov 2021133,25135,71133,03135,18134,81544.500
11 nov 2021132,63133,50131,65132,41132,05336.200
10 nov 2021132,19134,01132,19132,63132,27483.100
09 nov 2021131,61133,17131,13132,97132,61414.200
08 nov 2021132,43133,47131,19132,02131,66892.500
05 nov 2021131,97132,66131,04131,41131,05519.100
04 nov 2021130,32131,96130,32131,08130,72455.800
03 nov 2021130,51132,34128,98129,39129,041.190.800
02 nov 2021130,36131,82130,14131,20130,84732.500
01 nov 2021128,83130,88128,46129,87129,51678.000
29 ott 2021127,46129,15127,29128,30127,951.244.500
28 ott 2021128,11129,05127,36127,95127,60813.700
27 ott 2021129,61131,13127,10127,39127,04788.200
26 ott 2021131,20131,94129,47129,49129,14750.400
25 ott 2021133,54133,54130,72131,11130,75794.400
22 ott 2021132,11135,00132,11133,52133,15865.500
21 ott 2021130,34134,24129,20131,52131,161.246.300
20 ott 2021135,25137,64135,07136,85136,48625.400
19 ott 2021135,85135,85133,69134,72134,35707.400
18 ott 2021132,86135,14132,64134,83134,46421.800
15 ott 2021133,55134,49133,04134,10133,73519.900
14 ott 2021130,09132,59128,72132,36132,00472.200
13 ott 2021128,70130,05127,86128,92128,57590.700
12 ott 2021129,40130,60127,99128,36128,01534.000
11 ott 2021130,97131,98129,07129,10128,75510.500
08 ott 2021131,34132,11130,35131,45131,09655.100
07 ott 2021130,49132,81129,80131,54131,18694.800
06 ott 2021127,73129,57127,14129,32128,97727.200
05 ott 2021130,10132,20129,43129,69129,34952.100
04 ott 2021131,59133,04129,19130,26129,901.058.100
01 ott 2021132,36133,43129,32132,47132,111.031.100
30 set 2021136,08136,61132,07132,18131,82916.300
29 set 2021135,01136,14134,66135,22134,85484.900
28 set 2021136,01137,57133,88134,59134,22509.200
27 set 2021137,00138,17136,67136,89136,52539.000
24 set 2021138,31139,50137,14137,34136,96409.100
23 set 2021137,07139,55137,07138,62138,24523.100
22 set 2021136,36137,45135,73136,37136,00501.400
21 set 2021137,93137,93134,73135,31134,94569.100
20 set 2021136,08137,89135,56137,26136,88559.600
17 set 2021141,21141,97138,12138,44138,061.796.700
16 set 2021141,60142,30140,85141,20140,81602.100
15 set 2021138,63142,47138,53141,21140,82998.100
15 set 20210.36 Dividendo
14 set 2021142,51142,51139,02139,56138,821.120.800
13 set 2021145,71145,71141,66142,27141,51857.100
10 set 2021147,49148,33144,40144,56143,791.018.300
09 set 2021145,04145,62142,86143,28142,521.017.300
*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...