U.S. markets open in 2 hours 45 minutes

Allegion plc (ALLE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
125.99+0.32 (+0.25%)
Al cierre: 04:00PM EDT
127.33 +1.34 (+1.06%)
Fuera de horario: 06:00PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 2024126.04126.86125.33125.99125.99590,000
09 may 2024124.50125.90123.93125.67125.67670,400
08 may 2024124.00124.66123.53124.13124.13591,600
07 may 2024125.31125.94124.15124.37124.37612,400
06 may 2024123.85124.99123.03124.88124.88374,200
03 may 2024124.17125.33122.61122.88122.88603,800
02 may 2024122.01122.60120.02122.26122.26503,100
01 may 2024121.87123.67120.29121.06121.06691,400
30 abr 2024124.37124.74121.24121.56121.56665,200
29 abr 2024123.95125.32123.95124.81124.81705,700
26 abr 2024125.08125.98123.43123.85123.85975,500
25 abr 2024126.54127.77123.16124.87124.87932,000
24 abr 2024126.60127.64125.09126.54126.54871,200
23 abr 2024125.70127.59125.70126.97126.97612,300
22 abr 2024125.83126.81124.91125.42125.42704,900
19 abr 2024125.04126.05124.61125.21125.21328,300
18 abr 2024126.00126.83124.61124.84124.84421,300
17 abr 2024127.61127.65125.60125.78125.78576,900
16 abr 2024126.34127.07125.04126.38126.38520,000
15 abr 2024128.85129.33125.81126.94126.94471,000
12 abr 2024128.60129.91126.77127.42127.42600,000
11 abr 2024129.15129.83128.01129.75129.75471,500
10 abr 2024131.03131.75129.04129.13129.13547,500
09 abr 2024133.43134.34131.46133.88133.88336,700
08 abr 2024133.05133.51132.51132.86132.86471,400
05 abr 2024131.51132.77130.45132.31132.31351,900
04 abr 2024132.37133.92130.47131.02131.02372,800
03 abr 2024131.34132.66131.14131.48131.48482,500
02 abr 2024132.17132.17130.10131.58131.58423,200
01 abr 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 ene 2024125.76126.40123.71123.89123.44619,400
30 ene 2024126.02127.33125.63126.19125.73479,700
29 ene 2024124.66126.89124.10126.86126.40638,200
26 ene 2024125.72126.25124.72124.87124.42510,900
25 ene 2024124.79125.81123.57125.76125.31577,400
24 ene 2024125.43125.43122.50122.93122.49487,400
23 ene 2024125.47126.14122.75124.33123.88521,400
22 ene 2024123.16125.41122.99125.39124.94795,000
19 ene 2024121.26122.51120.17122.19121.75673,700
18 ene 2024119.26121.26119.26121.17120.73599,700
17 ene 2024118.52119.63117.94118.72118.29922,200
16 ene 2024118.82119.45117.17119.41118.98900,400
12 ene 2024121.99121.99119.17119.78119.35550,900
11 ene 2024121.85122.18119.83120.67120.23863,000
10 ene 2024123.44124.37121.88122.10121.66868,400
09 ene 2024122.65124.08122.65124.05123.60519,000
08 ene 2024123.04124.09122.66123.73123.28697,500
05 ene 2024122.28123.30121.93122.78122.34660,100
04 ene 2024121.56122.93121.09122.27121.83751,000
03 ene 2024123.04123.04120.66121.51121.07825,800
02 ene 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
*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...