Allegion plc (60A.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:24AM CEST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 110 |
| 27 jun 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 26 jun 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 25 jun 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 24 jun 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 21 jun 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 20 jun 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 19 jun 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 18 jun 2024 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 110 |
| 17 jun 2024 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | - |
| 14 jun 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 14 jun 2024 | 0.48 Dividendo | |||||
| 13 jun 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.52 | - |
| 12 jun 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.52 | - |
| 11 jun 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.52 | - |
| 10 jun 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.53 | - |
| 07 jun 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.53 | - |
| 06 jun 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.53 | - |
| 05 jun 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.53 | - |
| 04 jun 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.53 | 100 |
| 03 jun 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.51 | - |
| 31 may 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.52 | - |
| 30 may 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.52 | - |
| 29 may 2024 | 110.00 | 112.00 | 110.00 | 112.00 | 111.51 | 1 |
| 28 may 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.51 | - |
| 27 may 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.51 | - |
| 24 may 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.51 | - |
| 23 may 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.51 | - |
| 22 may 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.51 | - |
| 21 may 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.51 | - |
| 20 may 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.50 | - |
| 17 may 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.50 | 100 |
| 16 may 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.49 | - |
| 15 may 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.49 | - |
| 14 may 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.49 | - |
| 13 may 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.49 | 100 |
| 10 may 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.49 | - |
| 09 may 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.50 | - |
| 08 may 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.50 | - |
| 07 may 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.49 | - |
| 06 may 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.50 | - |
| 03 may 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.50 | - |
| 02 may 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.51 | - |
| 30 abr 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 114.50 | 100 |
| 29 abr 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.50 | - |
| 26 abr 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.49 | - |
| 25 abr 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.49 | - |
| 24 abr 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.49 | - |
| 23 abr 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.49 | - |
| 22 abr 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.49 | - |
| 19 abr 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.49 | - |
| 18 abr 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.49 | - |
| 17 abr 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.49 | - |
| 16 abr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.48 | - |
| 15 abr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.48 | - |
| 12 abr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.47 | - |
| 11 abr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.48 | 100 |
| 10 abr 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.46 | - |
| 09 abr 2024 | 122.00 | 122.00 | 121.00 | 121.00 | 120.47 | - |
| 08 abr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.47 | - |
| 05 abr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.47 | - |
| 04 abr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.47 | - |
| 03 abr 2024 | 121.00 | 121.00 | 120.00 | 120.00 | 119.48 | - |
| 02 abr 2024 | 123.00 | 123.00 | 120.00 | 120.00 | 119.48 | - |
| 28 mar 2024 | 126.00 | 126.00 | 123.00 | 123.00 | 122.46 | 1 |
| 27 mar 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.46 | - |
| 26 mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.47 | - |
| 25 mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.46 | - |
| 22 mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.46 | 12 |
| 21 mar 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.46 | - |
| 20 mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.47 | - |
| 19 mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.48 | - |
| 18 mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.48 | - |
| 15 mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.48 | - |
| 14 mar 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.47 | 15 |
| 14 mar 2024 | 0.48 Dividendo | |||||
| 13 mar 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 119.99 | - |
| 12 mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.01 | - |
| 11 mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.00 | 100 |
| 08 mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.00 | - |
| 07 mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.03 | - |
| 06 mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.03 | - |
| 05 mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.02 | - |
| 04 mar 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 114.04 | - |
| 01 mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.02 | - |
| 29 feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.02 | - |
| 28 feb 2024 | 119.00 | 120.00 | 119.00 | 120.00 | 119.00 | 100 |
| 27 feb 2024 | 118.00 | 119.00 | 118.00 | 119.00 | 118.01 | 8 |
| 26 feb 2024 | 119.00 | 119.00 | 117.00 | 117.00 | 116.03 | 8 |
| 23 feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.01 | - |
| 22 feb 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 119.99 | - |
| 21 feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.99 | - |
| 20 feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.99 | - |
| 19 feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.99 | - |
| 16 feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 121.98 | - |
| 15 feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.99 | - |
| 14 feb 2024 | 120.00 | 121.00 | 120.00 | 121.00 | 119.99 | - |
| 13 feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 121.98 | - |
| 12 feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.99 | - |
| 09 feb 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 119.99 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.