Italia markets closed

Allegion plc (ALLE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
109,13-1,73 (-1,56%)
Alla chiusura: 04:03PM EST
109,13 +0,07 (+0,06%)
Dopo ore: 04:18PM EST
Periodo di tempo:
09 dic 2021 - 09 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 2022110,19111,44109,05109,13109,13383.655
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
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
*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...