Marchés français ouverture 1 h 24 min

Allegion plc (ALLE)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
113,65+2,88 (+2,60 %)
À la clôture : 04:03PM EST
113,64 -0,01 (-0,01 %)
Échanges après Bourse : 04:50PM EST
Durée:
01 déc. 2021 - 01 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 nov. 2022110,35113,67108,76113,65113,65896 700
29 nov. 2022111,82112,86110,74110,77110,77349 500
28 nov. 2022113,41113,81111,61112,25112,25502 500
25 nov. 2022113,42114,37112,58114,32114,32192 400
23 nov. 2022114,29114,98113,56113,99113,99300 100
22 nov. 2022113,29114,36112,90113,94113,94440 800
21 nov. 2022112,68113,44112,01112,66112,66550 800
18 nov. 2022112,41113,12111,18112,96112,96681 600
17 nov. 2022109,42110,79107,72110,77110,77591 900
16 nov. 2022112,39112,82110,17111,05111,05467 400
15 nov. 2022112,83113,76111,54112,64112,64506 700
14 nov. 2022112,87113,98110,79110,95110,95567 600
11 nov. 2022114,32116,98113,17113,57113,57993 700
10 nov. 2022108,79114,23107,79113,98113,981 323 100
09 nov. 2022105,92106,72103,98104,37104,37530 100
08 nov. 2022107,55109,24105,73106,78106,78610 100
07 nov. 2022103,50107,35102,76107,07107,07775 800
04 nov. 2022104,10104,77100,88103,12103,12804 200
03 nov. 2022100,72103,18100,19102,34102,341 076 400
02 nov. 2022106,24106,44101,85102,01102,011 118 400
01 nov. 2022107,24107,92105,73106,56106,56790 100
31 oct. 2022105,28106,22103,72104,77104,77864 300
28 oct. 2022103,46106,73101,85106,19106,19860 300
27 oct. 2022105,07105,07100,50103,46103,461 575 800
26 oct. 202298,0998,7796,5897,3397,33898 100
25 oct. 202294,4097,9994,4097,5497,54994 000
24 oct. 202293,6294,8392,1494,3694,36486 900
21 oct. 202290,0293,2188,8292,7992,79681 300
20 oct. 202291,8591,8589,5989,8089,80795 400
19 oct. 202294,1694,5591,9692,1192,11767 700
18 oct. 202295,8396,6394,4995,1895,18897 000
17 oct. 202291,8093,9091,8093,5393,53713 400
14 oct. 202292,8593,9089,6489,9489,94684 500
13 oct. 202289,0092,6387,3392,2092,20831 600
12 oct. 202291,2291,4389,9390,5090,50730 000
11 oct. 202291,2992,8390,5891,5891,58609 600
10 oct. 202293,1393,4991,0291,7991,79389 800
07 oct. 202293,1093,6891,4892,4292,42615 600
06 oct. 202295,8596,3993,9994,4194,41532 600
05 oct. 202294,4796,9594,1795,9695,96808 200
04 oct. 202293,5295,9193,5295,8495,84958 700
03 oct. 202290,2793,5490,0992,4592,45908 500
30 sept. 202289,4091,5088,2989,6889,68837 400
29 sept. 202290,5990,5988,4089,2789,27919 500
28 sept. 202290,0592,2289,3891,8091,80763 500
27 sept. 202291,2491,4388,5488,9988,99952 300
26 sept. 202292,1892,8589,7790,1990,19895 500
23 sept. 202289,9992,2989,5092,0492,041 166 500
22 sept. 202290,7791,5489,8790,6390,631 316 200
21 sept. 202291,7094,1491,1391,1391,131 252 700
20 sept. 202291,2191,4089,0291,1091,101 139 200
19 sept. 202289,1192,2289,0192,2192,21546 100
16 sept. 202292,0692,1189,5689,6989,692 627 200
15 sept. 202294,6996,5092,9793,1593,15759 400
15 sept. 20220.41 Dividende
14 sept. 202295,6195,9293,8295,1594,74908 400
13 sept. 202297,9998,2995,6695,8995,48756 900
12 sept. 2022100,38102,1799,94101,21100,77889 600
09 sept. 202298,5899,9498,5899,6399,20553 100
08 sept. 202296,9498,8496,2398,1597,73535 600
07 sept. 202295,0098,0294,5398,0097,58706 500
06 sept. 202294,9295,4493,6694,6494,23569 900
02 sept. 202297,6097,6094,4094,8994,48402 300
01 sept. 202294,9095,9493,7295,7395,32664 400
31 août 202297,4497,8094,8595,1094,69979 100
30 août 202297,4197,7095,4396,6996,27503 200
29 août 202296,9297,4596,2596,7296,30532 000
26 août 2022103,28103,7997,6697,6697,24742 000
25 août 2022101,81103,48101,81103,32102,87528 100
24 août 2022101,59102,21100,96101,87101,43460 300
23 août 2022102,79103,37101,86101,92101,48369 600
22 août 2022104,99104,99103,01103,14102,70316 900
19 août 2022108,30108,30106,07106,45105,99565 700
18 août 2022108,60109,17108,43109,11108,64466 100
17 août 2022107,23109,19106,42108,57108,10972 800
16 août 2022106,46109,30106,36108,46107,99673 800
15 août 2022105,91107,44105,40107,20106,74612 100
12 août 2022103,94106,49102,92106,41105,95619 800
11 août 2022102,72103,85102,26102,83102,39632 300
10 août 2022101,09102,43100,72101,87101,43791 100
09 août 2022102,44102,4498,9099,1498,71808 400
08 août 2022102,83104,07102,43102,87102,43506 200
05 août 2022102,07102,68101,00102,22101,78557 900
04 août 2022103,13104,12102,98103,24102,80592 300
03 août 2022102,93104,22102,55103,53103,08504 700
02 août 2022104,91105,42102,73102,74102,30529 900
01 août 2022104,68107,55103,85105,37104,921 046 800
29 juil. 2022104,67106,43102,46105,70105,24999 900
28 juil. 2022103,55104,9099,95104,31103,861 093 100
27 juil. 2022103,39104,74102,39104,19103,74743 100
26 juil. 2022102,58102,87101,13102,69102,25532 300
25 juil. 2022103,21103,63102,27103,01102,57398 600
22 juil. 2022103,99104,82102,71103,39102,94448 800
21 juil. 2022101,58103,55100,89103,46103,01692 300
20 juil. 2022100,78101,93100,01101,61101,17458 900
19 juil. 202297,17100,7796,95100,49100,06536 000
18 juil. 202297,1997,4195,1495,6595,24654 300
15 juil. 202297,3397,6496,0797,0196,59388 300
14 juil. 202293,8395,7093,6295,6095,19516 800
13 juil. 202294,9296,3693,4095,4695,05731 300
*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...