U.S. markets open in 56 minutes

Allegion plc (ALLE)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
134.50-1.19 (-0.88%)
Al cierre: 04:00PM EDT
134.50 0.00 (0.00%)
Fuera de horario: 05:29PM EDT
Periodo de tiempo:
09 sept 2023 - 09 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 sept 2024136.25137.43133.98134.50134.50478,600
05 sept 2024137.50137.50134.33135.69135.69461,000
04 sept 2024137.10137.85136.74137.35137.35603,400
03 sept 2024138.70139.78135.87137.00137.00539,300
30 ago 2024137.99139.46136.18138.84138.84682,100
29 ago 2024137.86138.92136.26137.31137.31375,900
28 ago 2024137.21138.54136.45136.63136.63599,500
27 ago 2024137.00137.49135.96137.21137.21479,500
26 ago 2024137.81138.61136.94137.71137.71596,500
23 ago 2024136.16137.98135.20137.00137.00502,900
22 ago 2024134.23135.52134.06135.01135.01511,700
21 ago 2024132.88134.71132.24134.51134.51509,800
20 ago 2024133.01133.32131.48132.21132.21342,100
19 ago 2024132.01133.04131.69132.85132.85413,600
16 ago 2024132.58133.12131.13131.27131.27332,500
15 ago 2024132.85133.97131.29132.95132.95443,100
14 ago 2024130.49131.44129.67131.09131.09389,600
13 ago 2024129.40130.72128.73130.09130.09412,300
12 ago 2024128.69129.89127.82128.76128.76536,100
09 ago 2024129.39130.56128.35128.89128.89537,200
08 ago 2024127.26129.87127.26129.46129.46943,700
07 ago 2024128.39131.01126.46126.52126.52813,100
06 ago 2024126.95129.70126.88127.59127.59587,800
05 ago 2024126.95130.28125.89127.75127.75875,800
02 ago 2024130.08130.56127.83129.54129.541,312,900
01 ago 2024136.60139.20131.94132.29132.291,156,100
31 jul 2024141.76141.99136.58136.81136.81925,300
30 jul 2024138.97141.10138.01139.34139.34991,100
29 jul 2024136.64138.68136.42137.66137.66757,700
26 jul 2024134.15137.52133.43136.77136.771,089,900
25 jul 2024129.03133.96127.35132.88132.881,312,100
24 jul 2024130.34131.79124.61127.86127.861,551,500
23 jul 2024125.97127.65125.35127.18127.18796,500
22 jul 2024124.66126.79123.05126.67126.67602,000
19 jul 2024127.97127.97124.06124.10124.10594,200
18 jul 2024126.30130.13126.14127.41127.41838,900
17 jul 2024127.56128.93126.03126.92126.92578,800
16 jul 2024123.67128.29122.80128.02128.02622,400
15 jul 2024123.13124.75122.26122.72122.72381,100
12 jul 2024120.39123.78120.39122.93122.93612,600
11 jul 2024118.48121.79118.25119.83119.83732,900
10 jul 2024114.67117.21114.30117.00117.001,027,300
09 jul 2024114.67115.37114.04114.67114.67277,100
08 jul 2024115.50116.20114.49115.04115.04442,700
05 jul 2024115.54115.54113.27114.95114.95682,100
03 jul 2024116.31116.97115.38115.69115.69247,400
02 jul 2024115.83116.49115.33116.11116.11632,800
01 jul 2024118.54118.80115.37115.74115.74635,800
28 jun 2024116.69118.57116.65118.15118.152,983,300
27 jun 2024115.53116.39114.58116.32116.32545,500
26 jun 2024114.88115.13113.62114.65114.65749,500
25 jun 2024117.60118.31115.13116.13116.13785,200
24 jun 2024117.08120.06116.55118.39118.39825,400
21 jun 2024115.56116.61113.58116.23116.231,510,900
20 jun 2024115.66117.18115.01115.75115.75720,700
18 jun 2024116.21116.77115.75116.61116.61884,100
17 jun 2024116.03117.22115.47116.23116.23785,700
14 jun 2024116.99117.33115.00116.36116.36480,100
14 jun 20240.48 Dividendo
13 jun 2024119.65119.95117.79119.16118.68461,000
12 jun 2024119.64122.38119.02119.99119.51437,100
11 jun 2024117.15117.87115.72117.31116.84566,900
10 jun 2024116.62118.06116.38117.49117.02533,700
07 jun 2024116.49117.54115.50116.93116.46372,600
06 jun 2024118.16119.02116.37117.52117.05507,800
05 jun 2024117.78118.53117.26118.26117.78517,800
04 jun 2024117.44119.10115.97117.64117.17719,900
03 jun 2024122.51122.51118.76120.50120.01545,500
31 may 2024120.53122.00119.77121.82121.331,117,000
30 may 2024119.91121.22119.86120.45119.96632,200
29 may 2024119.29119.79118.51119.39118.91397,900
28 may 2024122.42122.87119.80120.42119.93536,900
24 may 2024122.26123.60121.76122.60122.11407,800
23 may 2024123.41123.45120.40121.56121.07503,500
22 may 2024123.22123.64122.24123.07122.57519,900
21 may 2024123.00124.15121.69123.55123.05628,300
20 may 2024124.62124.62123.06123.24122.74731,700
17 may 2024126.00126.25124.02124.43123.93507,600
16 may 2024127.55128.07125.31125.39124.88533,000
15 may 2024128.32128.98127.87127.94127.42420,400
14 may 2024126.75127.61126.21127.34126.83490,600
13 may 2024126.59126.98125.46125.71125.20591,600
10 may 2024126.04126.86125.33125.99125.48590,000
09 may 2024124.50125.90123.93125.67125.16670,400
08 may 2024124.00124.66123.53124.13123.63591,600
07 may 2024125.31125.94124.15124.37123.87612,400
06 may 2024123.85124.99123.03124.88124.38374,200
03 may 2024124.17125.33122.61122.88122.39603,800
02 may 2024122.01122.60120.02122.26121.77503,100
01 may 2024121.87123.67120.29121.06120.57691,400
30 abr 2024124.37124.74121.24121.56121.07665,200
29 abr 2024123.95125.32123.95124.81124.31705,700
26 abr 2024125.08125.98123.43123.85123.35975,500
25 abr 2024126.54127.77123.16124.87124.37932,000
24 abr 2024126.60127.64125.09126.54126.03871,200
23 abr 2024125.70127.59125.70126.97126.46612,300
22 abr 2024125.83126.81124.91125.42124.91704,900
19 abr 2024125.04126.05124.61125.21124.71328,300
18 abr 2024126.00126.83124.61124.84124.34421,300
17 abr 2024127.61127.65125.60125.78125.27576,900
*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...