Italia markets closed

Allegion plc (ALLE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
123,75-0,62 (-0,50%)
In data: 01:17PM EDT. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 2024124,00124,36123,61123,75123,75154.841
07 mag 2024125,31125,94124,15124,37124,37612.400
06 mag 2024123,85124,99123,03124,88124,88374.200
03 mag 2024124,17125,33122,61122,88122,88603.800
02 mag 2024122,01122,60120,02122,26122,26503.100
01 mag 2024121,87123,67120,29121,06121,06691.400
30 apr 2024124,37124,74121,24121,56121,56665.200
29 apr 2024123,95125,32123,95124,81124,81705.700
26 apr 2024125,08125,98123,43123,85123,85975.500
25 apr 2024126,54127,77123,16124,87124,87932.000
24 apr 2024126,60127,64125,09126,54126,54871.200
23 apr 2024125,70127,59125,70126,97126,97612.300
22 apr 2024125,83126,81124,91125,42125,42704.900
19 apr 2024125,04126,05124,61125,21125,21328.300
18 apr 2024126,00126,83124,61124,84124,84421.300
17 apr 2024127,61127,65125,60125,78125,78576.900
16 apr 2024126,34127,07125,04126,38126,38520.000
15 apr 2024128,85129,33125,81126,94126,94471.000
12 apr 2024128,60129,91126,77127,42127,42600.000
11 apr 2024129,15129,83128,01129,75129,75471.500
10 apr 2024131,03131,75129,04129,13129,13547.500
09 apr 2024133,43134,34131,46133,88133,88336.700
08 apr 2024133,05133,51132,51132,86132,86471.400
05 apr 2024131,51132,77130,45132,31132,31351.900
04 apr 2024132,37133,92130,47131,02131,02372.800
03 apr 2024131,34132,66131,14131,48131,48482.500
02 apr 2024132,17132,17130,10131,58131,58423.200
01 apr 2024134,41134,41132,18132,32132,32300.300
28 mar 2024134,83135,05133,84134,71134,71341.200
27 mar 2024134,15135,00133,46134,24134,24511.900
26 mar 2024133,19133,94133,06133,34133,34431.300
25 mar 2024133,75134,25132,53132,91132,91355.400
22 mar 2024135,47135,47133,73134,12134,12352.600
21 mar 2024135,82136,07134,79135,29135,29670.400
20 mar 2024133,24135,35132,69135,28135,28610.400
19 mar 2024131,30133,29131,30133,01133,01540.900
18 mar 2024131,45131,88130,51131,34131,34505.400
15 mar 2024129,00131,60129,00130,39130,391.538.700
14 mar 2024132,39132,69128,66130,06130,06920.400
14 mar 20240.48 Dividendo
13 mar 2024133,03134,40132,29132,76132,28959.200
12 mar 2024131,29133,60130,37133,08132,60806.400
11 mar 2024130,48131,39129,35131,04130,57720.500
08 mar 2024132,52134,50130,65130,85130,38803.000
07 mar 2024129,36131,95129,04131,90131,421.376.200
06 mar 2024128,28129,38127,17128,41127,95588.800
05 mar 2024128,22129,43126,57127,53127,07764.800
04 mar 2024126,43129,89125,78128,79128,321.176.300
01 mar 2024127,55128,00126,48126,80126,341.435.600
29 feb 2024128,60129,60127,79127,87127,411.731.600
28 feb 2024128,88129,82127,96128,16127,70819.900
27 feb 2024131,70131,70128,69129,29128,82950.000
26 feb 2024128,77129,62128,22128,49128,03877.500
23 feb 2024127,75129,86127,51129,09128,62931.600
22 feb 2024132,47133,32127,27129,66129,191.321.600
21 feb 2024131,60132,53128,75131,11130,641.072.700
20 feb 2024128,19136,91128,05132,06131,581.527.700
16 feb 2024132,58134,89131,95132,42131,941.002.800
15 feb 2024132,03133,66131,40133,31132,83680.700
14 feb 2024131,07131,31129,04131,18130,71694.500
13 feb 2024129,00130,67128,22129,59129,12840.700
12 feb 2024131,67133,93131,59133,57133,09766.100
09 feb 2024130,19132,95130,19131,91131,43780.400
08 feb 2024128,76130,59127,83130,52130,05755.700
07 feb 2024126,93127,59126,07126,94126,48548.700
06 feb 2024125,05126,45125,05126,03125,57338.800
05 feb 2024126,20126,75123,89125,76125,31598.100
02 feb 2024126,30128,42125,08127,63127,17585.000
01 feb 2024124,95127,27124,01127,23126,77774.300
31 gen 2024125,76126,40123,71123,89123,44619.400
30 gen 2024126,02127,33125,63126,19125,73479.700
29 gen 2024124,66126,89124,10126,86126,40638.200
26 gen 2024125,72126,25124,72124,87124,42510.900
25 gen 2024124,79125,81123,57125,76125,31577.400
24 gen 2024125,43125,43122,50122,93122,49487.400
23 gen 2024125,47126,14122,75124,33123,88521.400
22 gen 2024123,16125,41122,99125,39124,94795.000
19 gen 2024121,26122,51120,17122,19121,75673.700
18 gen 2024119,26121,26119,26121,17120,73599.700
17 gen 2024118,52119,63117,94118,72118,29922.200
16 gen 2024118,82119,45117,17119,41118,98900.400
12 gen 2024121,99121,99119,17119,78119,35550.900
11 gen 2024121,85122,18119,83120,67120,23863.000
10 gen 2024123,44124,37121,88122,10121,66868.400
09 gen 2024122,65124,08122,65124,05123,60519.000
08 gen 2024123,04124,09122,66123,73123,28697.500
05 gen 2024122,28123,30121,93122,78122,34660.100
04 gen 2024121,56122,93121,09122,27121,83751.000
03 gen 2024123,04123,04120,66121,51121,07825.800
02 gen 2024125,92126,48123,48124,25123,801.003.700
29 dic 2023126,14127,17125,47126,69126,23672.700
28 dic 2023127,20127,54126,44126,86126,40714.100
27 dic 2023127,52128,43126,61127,59127,131.011.100
26 dic 2023126,29127,62125,46127,48127,02778.400
22 dic 2023124,09126,13123,45126,12125,661.683.600
21 dic 2023121,39123,20121,20123,01122,571.212.600
20 dic 2023119,28122,60119,17120,54120,101.634.200
19 dic 2023118,85119,57118,32119,52119,09873.000
18 dic 2023118,30118,30116,93117,95117,52744.200
15 dic 2023117,86118,63116,87117,52117,101.580.900
*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...