Marchés français ouverture 8 h 7 min

Allegion plc (ALLE)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
104,12-0,03 (-0,03 %)
À la clôture : 04:00PM EST
105,04 +0,92 (+0,88 %)
Échanges après Bourse : 05:42PM EST
Durée:
28 nov. 2022 - 28 nov. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 nov. 2023103,91105,01103,19104,12104,12604 541
27 nov. 2023104,47104,64103,55104,15104,15636 700
24 nov. 2023104,91105,20104,39105,04105,04196 400
22 nov. 2023104,67105,36104,24104,67104,67439 000
21 nov. 2023105,52105,62103,85104,16104,16712 100
20 nov. 2023106,27106,47104,62105,74105,74441 800
17 nov. 2023106,96106,96105,51106,35106,35411 900
16 nov. 2023106,61107,35105,76105,95105,95428 100
15 nov. 2023106,38107,38105,65106,67106,67661 700
14 nov. 2023105,29106,31104,28105,93105,931 016 200
13 nov. 2023102,75103,41102,15103,23103,23666 500
10 nov. 2023102,05103,67101,44103,49103,49599 700
09 nov. 2023102,44102,86101,11101,13101,13669 900
08 nov. 2023101,89102,74101,52102,07102,07813 800
07 nov. 2023101,16101,90100,22101,41101,41461 400
06 nov. 2023101,90102,35101,44101,73101,73813 900
03 nov. 2023100,84102,33100,29101,89101,89686 900
02 nov. 2023100,38101,2098,2199,1399,13776 300
01 nov. 202398,59100,2597,1098,9298,921 169 700
31 oct. 2023102,13104,9995,9798,3698,362 026 900
30 oct. 202398,2398,7696,4797,7197,711 148 800
27 oct. 202397,1298,4496,9097,4397,43748 000
26 oct. 202397,5398,2596,7297,2597,25812 400
25 oct. 202396,5697,9795,9496,5296,521 030 300
24 oct. 202397,7698,7996,7897,1197,11588 500
23 oct. 202396,5497,8996,5496,8796,87694 000
20 oct. 202398,5698,7096,3997,0097,001 194 900
19 oct. 202399,15100,8798,0398,5698,56566 100
18 oct. 2023104,08104,0899,88100,07100,07691 500
17 oct. 2023104,65106,75103,91105,59105,59443 300
16 oct. 2023104,81105,65103,76105,26105,26470 500
13 oct. 2023103,93105,06102,26103,48103,48546 300
12 oct. 2023105,95105,96103,13103,94103,94467 700
11 oct. 2023105,54106,37105,20105,97105,97330 400
10 oct. 2023105,00106,57104,53105,47105,47471 700
09 oct. 2023102,75104,96102,17104,45104,45371 400
06 oct. 2023101,99104,40101,42103,69103,69680 700
05 oct. 2023103,95104,08102,08102,75102,75611 100
04 oct. 2023103,13104,30102,48104,12104,12615 500
03 oct. 2023102,66104,07101,95102,78102,78606 900
02 oct. 2023104,00104,59102,52103,13103,13674 800
29 sept. 2023105,16105,30103,91104,20104,20653 200
28 sept. 2023102,91105,25102,85104,26104,26548 700
27 sept. 2023103,09104,03102,58103,29103,29571 200
26 sept. 2023103,10103,73101,93102,09102,09545 400
25 sept. 2023103,10104,50103,10103,99103,99414 700
22 sept. 2023104,08104,85103,36103,82103,82513 200
21 sept. 2023103,66104,74102,84103,85103,85736 200
20 sept. 2023106,68107,36104,17104,25104,25648 200
19 sept. 2023104,93105,92104,27105,84105,84685 300
18 sept. 2023105,74106,19104,63105,18105,18545 500
15 sept. 2023105,11106,52104,77105,68105,681 423 100
15 sept. 20230.45 Dividende
14 sept. 2023106,44106,99105,46106,31105,86343 000
13 sept. 2023106,49107,35105,11105,56105,11465 600
12 sept. 2023107,20108,23106,63106,76106,31586 700
11 sept. 2023108,95108,95107,78108,27107,81628 500
08 sept. 2023108,31108,90107,40108,10107,64614 500
07 sept. 2023108,18108,62107,26108,03107,57893 600
06 sept. 2023109,26111,48107,82108,47108,011 301 100
05 sept. 2023114,51114,95111,08111,14110,67681 400
01 sept. 2023114,58115,68114,39114,75114,26528 000
31 août 2023114,03115,11113,37113,81113,331 014 100
30 août 2023112,76114,76112,76113,57113,09776 100
29 août 2023110,72113,17110,72112,76112,28716 600
28 août 2023110,47111,61110,21110,81110,34575 100
25 août 2023109,33110,19108,33109,84109,38769 400
24 août 2023109,67110,88108,35108,38107,92712 600
23 août 2023108,37111,20108,37110,43109,96943 500
22 août 2023107,75108,44107,46107,79107,33671 400
21 août 2023107,60108,09106,09107,44106,99784 700
18 août 2023105,54107,87105,11107,63107,17907 000
17 août 2023107,65108,63105,50105,87105,42870 700
16 août 2023109,56110,66107,68107,77107,31739 100
15 août 2023111,41111,98108,74109,25108,79906 000
14 août 2023111,57112,43110,69112,32111,84698 300
11 août 2023111,02113,08111,01111,41110,94700 900
10 août 2023111,10111,77109,93111,28110,81772 000
09 août 2023111,35111,98110,44110,91110,44762 400
08 août 2023111,79112,08110,55111,81111,34710 800
07 août 2023112,04113,26111,85113,22112,74602 000
04 août 2023112,84113,39111,54111,91111,44626 600
03 août 2023113,16113,37111,34111,59111,121 171 000
02 août 2023115,39115,80114,04114,48114,00615 700
01 août 2023116,22117,13115,41116,13115,64761 000
31 juil. 2023118,40118,79116,28116,86116,371 076 000
28 juil. 2023116,97117,05114,39114,99114,50986 100
27 juil. 2023118,19120,22114,94115,51115,021 389 300
26 juil. 2023120,44123,43115,55117,30116,802 476 200
25 juil. 2023125,57128,36125,38127,07126,531 216 500
24 juil. 2023125,46126,50125,01126,35125,82793 200
21 juil. 2023124,94125,68124,59125,19124,66752 900
20 juil. 2023126,36126,36124,06124,62124,09871 100
19 juil. 2023125,02126,36125,01125,80125,27935 300
18 juil. 2023123,92126,05123,76125,60125,07789 900
17 juil. 2023122,50124,58121,87124,19123,66632 200
14 juil. 2023122,65123,04121,80122,74122,22386 900
13 juil. 2023122,12122,92121,40122,78122,26482 300
12 juil. 2023122,98123,19121,60122,35121,83689 500
11 juil. 2023119,23121,67118,84121,40120,89832 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...