Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ALLE.US
126.92-1.10(-0.86%)(czas lokalny: 17.07.2024 16:00)Allegion plc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 123.67 | 128.29 | 122.80 | 128.02 | 622 439 | 0 |
15.07.2024 | 123.13 | 124.75 | 122.26 | 122.72 | 379 809 | 0 |
12.07.2024 | 120.39 | 123.78 | 120.39 | 122.93 | 611 805 | 0 |
11.07.2024 | 118.48 | 121.78 | 118.25 | 119.83 | 727 873 | 0 |
10.07.2024 | 114.75 | 117.21 | 114.30 | 117.00 | 899 954 | 0 |
09.07.2024 | 114.67 | 115.37 | 114.03 | 114.67 | 276 766 | 0 |
08.07.2024 | 115.50 | 116.20 | 114.49 | 115.04 | 442 681 | 0 |
05.07.2024 | 115.54 | 115.54 | 113.27 | 114.95 | 669 752 | 0 |
03.07.2024 | 116.31 | 116.97 | 115.38 | 115.69 | 247 369 | 0 |
02.07.2024 | 115.83 | 116.49 | 115.30 | 116.11 | 632 828 | 0 |
01.07.2024 | 118.54 | 118.80 | 115.37 | 115.74 | 621 808 | 0 |
28.06.2024 | 116.69 | 118.57 | 116.65 | 118.15 | 2 983 283 | 0 |
27.06.2024 | 115.53 | 116.39 | 114.58 | 116.32 | 535 903 | 0 |
26.06.2024 | 114.88 | 115.66 | 113.62 | 114.65 | 740 174 | 0 |
25.06.2024 | 117.60 | 118.31 | 115.13 | 116.13 | 780 801 | 0 |
24.06.2024 | 117.08 | 120.06 | 116.55 | 118.39 | 805 745 | 0 |
21.06.2024 | 115.56 | 116.61 | 113.58 | 116.23 | 1 495 391 | 0 |
20.06.2024 | 115.66 | 117.18 | 115.01 | 115.75 | 720 688 | 0 |
18.06.2024 | 116.21 | 116.61 | 116.61 | 116.61 | 884 096 | 0 |
17.06.2024 | 116.03 | 117.22 | 115.47 | 116.23 | 714 320 | 0 |
14.06.2024 | 116.99 | 117.33 | 115.00 | 116.36 | 480 134 | 0 |
13.06.2024 | 119.65 | 119.95 | 117.79 | 119.16 | 460 995 | 0 |
12.06.2024 | 119.64 | 122.38 | 119.02 | 119.99 | 437 099 | 0 |
11.06.2024 | 117.15 | 117.87 | 115.72 | 117.31 | 565 379 | 0 |
10.06.2024 | 116.62 | 118.06 | 116.38 | 117.49 | 525 400 | 0 |
07.06.2024 | 116.49 | 117.54 | 115.50 | 116.93 | 372 223 | 0 |
06.06.2024 | 118.16 | 119.02 | 116.37 | 117.52 | 507 767 | 0 |
05.06.2024 | 117.78 | 118.53 | 117.21 | 118.26 | 517 787 | 0 |
04.06.2024 | 117.44 | 119.10 | 115.97 | 117.64 | 707 470 | 0 |
03.06.2024 | 122.51 | 122.55 | 118.75 | 120.50 | 545 483 | 0 |
31.05.2024 | 120.53 | 122.00 | 119.77 | 121.82 | 1 108 238 | 0 |
30.05.2024 | 119.91 | 121.22 | 119.86 | 120.45 | 632 246 | 0 |
29.05.2024 | 119.29 | 119.79 | 118.51 | 119.39 | 397 922 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus