Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ALLE.US
120.42-2.18(-1.78%)(czas lokalny: 28.05.2024 16:00)Allegion plc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.05.2024 | 122.42 | 122.87 | 119.80 | 120.42 | 524 048 | 0 |
24.05.2024 | 122.26 | 122.60 | 122.60 | 122.60 | 407 752 | 0 |
23.05.2024 | 123.41 | 123.45 | 120.40 | 121.56 | 503 537 | 0 |
22.05.2024 | 123.22 | 123.64 | 122.24 | 123.07 | 519 867 | 0 |
21.05.2024 | 123.00 | 124.15 | 121.69 | 123.55 | 628 166 | 0 |
20.05.2024 | 124.62 | 124.56 | 123.06 | 123.24 | 668 590 | 0 |
17.05.2024 | 126.00 | 126.25 | 124.02 | 124.43 | 507 605 | 0 |
16.05.2024 | 127.55 | 128.07 | 125.31 | 125.39 | 532 966 | 0 |
15.05.2024 | 128.32 | 128.98 | 127.87 | 127.94 | 409 991 | 0 |
14.05.2024 | 126.75 | 127.61 | 126.21 | 127.34 | 490 599 | 0 |
13.05.2024 | 126.59 | 126.98 | 125.46 | 125.71 | 591 563 | 0 |
10.05.2024 | 126.04 | 126.86 | 125.33 | 125.99 | 590 018 | 0 |
09.05.2024 | 124.50 | 125.90 | 123.93 | 125.67 | 670 358 | 0 |
08.05.2024 | 124.00 | 124.85 | 123.53 | 124.13 | 591 617 | 0 |
07.05.2024 | 125.31 | 125.94 | 124.15 | 124.37 | 612 421 | 0 |
06.05.2024 | 123.85 | 124.99 | 123.03 | 124.88 | 374 162 | 0 |
03.05.2024 | 124.17 | 125.33 | 122.61 | 122.88 | 603 783 | 0 |
02.05.2024 | 122.01 | 122.60 | 120.02 | 122.26 | 503 144 | 0 |
01.05.2024 | 121.87 | 123.83 | 120.29 | 121.06 | 691 442 | 0 |
30.04.2024 | 124.37 | 124.74 | 121.24 | 121.56 | 663 898 | 0 |
29.04.2024 | 123.95 | 125.32 | 123.95 | 124.81 | 705 651 | 0 |
26.04.2024 | 125.08 | 125.98 | 123.41 | 123.85 | 975 466 | 0 |
25.04.2024 | 126.54 | 127.77 | 123.16 | 124.87 | 931 973 | 0 |
24.04.2024 | 126.60 | 127.77 | 125.08 | 126.54 | 871 191 | 0 |
23.04.2024 | 125.70 | 127.59 | 125.50 | 126.97 | 612 287 | 0 |
22.04.2024 | 125.83 | 126.81 | 124.67 | 125.42 | 704 884 | 0 |
19.04.2024 | 125.04 | 126.15 | 124.61 | 125.21 | 328 253 | 0 |
18.04.2024 | 126.00 | 126.91 | 124.61 | 124.84 | 421 263 | 0 |
17.04.2024 | 127.61 | 127.65 | 125.60 | 125.78 | 566 284 | 0 |
16.04.2024 | 126.34 | 127.07 | 125.01 | 126.38 | 519 985 | 0 |
15.04.2024 | 128.85 | 129.38 | 125.81 | 126.94 | 470 966 | 0 |
12.04.2024 | 128.60 | 129.91 | 126.77 | 127.42 | 587 913 | 0 |
11.04.2024 | 129.15 | 129.83 | 128.01 | 129.75 | 459 404 | 0 |
10.04.2024 | 131.03 | 131.75 | 129.04 | 129.13 | 538 316 | 0 |
09.04.2024 | 133.43 | 134.34 | 131.41 | 133.88 | 336 703 | 0 |
08.04.2024 | 133.05 | 133.58 | 132.51 | 132.86 | 471 360 | 0 |
05.04.2024 | 131.51 | 132.77 | 130.45 | 132.31 | 351 903 | 0 |
04.04.2024 | 132.37 | 133.95 | 130.47 | 131.02 | 372 832 | 0 |
03.04.2024 | 131.34 | 132.66 | 130.98 | 131.48 | 482 498 | 0 |
02.04.2024 | 132.17 | 131.78 | 130.10 | 131.58 | 415 436 | 0 |
01.04.2024 | 134.41 | 134.41 | 132.18 | 132.32 | 300 289 | 0 |
28.03.2024 | 134.83 | 134.71 | 134.71 | 134.71 | 341 217 | 0 |
27.03.2024 | 134.15 | 135.00 | 133.46 | 134.24 | 511 942 | 0 |
26.03.2024 | 133.19 | 133.94 | 133.06 | 133.34 | 431 316 | 0 |
25.03.2024 | 133.75 | 134.40 | 132.53 | 132.91 | 351 283 | 0 |
22.03.2024 | 135.47 | 135.47 | 133.73 | 134.12 | 352 617 | 0 |
21.03.2024 | 135.82 | 136.06 | 134.79 | 135.29 | 659 156 | 0 |
20.03.2024 | 133.24 | 135.35 | 132.69 | 135.28 | 610 365 | 0 |
19.03.2024 | 131.30 | 133.29 | 131.30 | 133.01 | 540 739 | 0 |
18.03.2024 | 131.45 | 131.88 | 130.51 | 131.34 | 505 400 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus