La bourse est fermée

Allegion plc (ALLE)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
125,39-1,58 (-1,24 %)
À partir de 12:30PM EDT. Marché ouvert.
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 2024126,60127,63125,26125,39125,39233 060
23 avr. 2024125,70127,59125,70126,97126,97612 300
22 avr. 2024125,83126,81124,91125,42125,42704 900
19 avr. 2024125,04126,05124,61125,21125,21328 300
18 avr. 2024126,00126,83124,61124,84124,84421 300
17 avr. 2024127,61127,65125,60125,78125,78576 900
16 avr. 2024126,34127,07125,04126,38126,38520 000
15 avr. 2024128,85129,33125,81126,94126,94471 000
12 avr. 2024128,60129,91126,77127,42127,42600 000
11 avr. 2024129,15129,83128,01129,75129,75471 500
10 avr. 2024131,03131,75129,04129,13129,13547 500
09 avr. 2024133,43134,34131,46133,88133,88336 700
08 avr. 2024133,05133,51132,51132,86132,86471 400
05 avr. 2024131,51132,77130,45132,31132,31351 900
04 avr. 2024132,37133,92130,47131,02131,02372 800
03 avr. 2024131,34132,66131,14131,48131,48482 500
02 avr. 2024132,17132,17130,10131,58131,58423 200
01 avr. 2024134,41134,41132,18132,32132,32300 300
28 mars 2024134,83135,05133,84134,71134,71341 200
27 mars 2024134,15135,00133,46134,24134,24511 900
26 mars 2024133,19133,94133,06133,34133,34431 300
25 mars 2024133,75134,25132,53132,91132,91355 400
22 mars 2024135,47135,47133,73134,12134,12352 600
21 mars 2024135,82136,07134,79135,29135,29670 400
20 mars 2024133,24135,35132,69135,28135,28610 400
19 mars 2024131,30133,29131,30133,01133,01540 900
18 mars 2024131,45131,88130,51131,34131,34505 400
15 mars 2024129,00131,60129,00130,39130,391 538 700
14 mars 2024132,39132,69128,66130,06130,06920 400
14 mars 20240.48 Dividende
13 mars 2024133,03134,40132,29132,76132,28959 200
12 mars 2024131,29133,60130,37133,08132,60806 400
11 mars 2024130,48131,39129,35131,04130,57720 500
08 mars 2024132,52134,50130,65130,85130,38803 000
07 mars 2024129,36131,95129,04131,90131,421 376 200
06 mars 2024128,28129,38127,17128,41127,95588 800
05 mars 2024128,22129,43126,57127,53127,07764 800
04 mars 2024126,43129,89125,78128,79128,321 176 300
01 mars 2024127,55128,00126,48126,80126,341 435 600
29 févr. 2024128,60129,60127,79127,87127,411 731 600
28 févr. 2024128,88129,82127,96128,16127,70819 900
27 févr. 2024131,70131,70128,69129,29128,82950 000
26 févr. 2024128,77129,62128,22128,49128,03877 500
23 févr. 2024127,75129,86127,51129,09128,62931 600
22 févr. 2024132,47133,32127,27129,66129,191 321 600
21 févr. 2024131,60132,53128,75131,11130,641 072 700
20 févr. 2024128,19136,91128,05132,06131,581 527 700
16 févr. 2024132,58134,89131,95132,42131,941 002 800
15 févr. 2024132,03133,66131,40133,31132,83680 700
14 févr. 2024131,07131,31129,04131,18130,71694 500
13 févr. 2024129,00130,67128,22129,59129,12840 700
12 févr. 2024131,67133,93131,59133,57133,09766 100
09 févr. 2024130,19132,95130,19131,91131,43780 400
08 févr. 2024128,76130,59127,83130,52130,05755 700
07 févr. 2024126,93127,59126,07126,94126,48548 700
06 févr. 2024125,05126,45125,05126,03125,57338 800
05 févr. 2024126,20126,75123,89125,76125,31598 100
02 févr. 2024126,30128,42125,08127,63127,17585 000
01 févr. 2024124,95127,27124,01127,23126,77774 300
31 janv. 2024125,76126,40123,71123,89123,44619 400
30 janv. 2024126,02127,33125,63126,19125,73479 700
29 janv. 2024124,66126,89124,10126,86126,40638 200
26 janv. 2024125,72126,25124,72124,87124,42510 900
25 janv. 2024124,79125,81123,57125,76125,31577 400
24 janv. 2024125,43125,43122,50122,93122,49487 400
23 janv. 2024125,47126,14122,75124,33123,88521 400
22 janv. 2024123,16125,41122,99125,39124,94795 000
19 janv. 2024121,26122,51120,17122,19121,75673 700
18 janv. 2024119,26121,26119,26121,17120,73599 700
17 janv. 2024118,52119,63117,94118,72118,29922 200
16 janv. 2024118,82119,45117,17119,41118,98900 400
12 janv. 2024121,99121,99119,17119,78119,35550 900
11 janv. 2024121,85122,18119,83120,67120,23863 000
10 janv. 2024123,44124,37121,88122,10121,66868 400
09 janv. 2024122,65124,08122,65124,05123,60519 000
08 janv. 2024123,04124,09122,66123,73123,28697 500
05 janv. 2024122,28123,30121,93122,78122,34660 100
04 janv. 2024121,56122,93121,09122,27121,83751 000
03 janv. 2024123,04123,04120,66121,51121,07825 800
02 janv. 2024125,92126,48123,48124,25123,801 003 700
29 déc. 2023126,14127,17125,47126,69126,23672 700
28 déc. 2023127,20127,54126,44126,86126,40714 100
27 déc. 2023127,52128,43126,61127,59127,131 011 100
26 déc. 2023126,29127,62125,46127,48127,02778 400
22 déc. 2023124,09126,13123,45126,12125,661 683 600
21 déc. 2023121,39123,20121,20123,01122,571 212 600
20 déc. 2023119,28122,60119,17120,54120,101 634 200
19 déc. 2023118,85119,57118,32119,52119,09873 000
18 déc. 2023118,30118,30116,93117,95117,52744 200
15 déc. 2023117,86118,63116,87117,52117,101 580 900
15 déc. 20230.45 Dividende
14 déc. 2023112,37118,94112,26118,58117,701 939 900
13 déc. 2023109,33111,81107,92111,25110,43870 200
12 déc. 2023109,10110,31108,19109,75108,94699 100
11 déc. 2023110,05110,65109,01109,78108,97756 100
08 déc. 2023107,00112,36106,66110,34109,522 081 100
07 déc. 2023105,33105,77104,25105,09104,31729 900
06 déc. 2023106,17106,54104,88105,13104,35969 600
05 déc. 2023106,09106,81105,24105,52104,74509 600
04 déc. 2023106,60108,46105,94107,05106,26661 000
*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...