La bourse est fermée

Allegion plc (ALLE)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
129,09-0,57 (-0,44 %)
À la clôture : 04:00PM EST
129,09 0,00 (0,00 %)
Échanges après Bourse : 08:00PM EST
Durée:
24 févr. 2023 - 24 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 févr. 2024127,75129,86127,51129,09129,09931 600
22 févr. 2024132,47133,32127,27129,66129,661 321 600
21 févr. 2024131,60132,53128,75131,11131,111 072 700
20 févr. 2024128,19136,91128,05132,06132,061 527 700
16 févr. 2024132,58134,89131,95132,42132,421 002 800
15 févr. 2024132,03133,66131,40133,31133,31680 700
14 févr. 2024131,07131,31129,04131,18131,18694 500
13 févr. 2024129,00130,67128,22129,59129,59840 700
12 févr. 2024131,67133,93131,59133,57133,57766 100
09 févr. 2024130,19132,95130,19131,91131,91780 400
08 févr. 2024128,76130,59127,83130,52130,52755 700
07 févr. 2024126,93127,59126,07126,94126,94548 700
06 févr. 2024125,05126,45125,05126,03126,03338 800
05 févr. 2024126,20126,75123,89125,76125,76598 100
02 févr. 2024126,30128,42125,08127,63127,63585 000
01 févr. 2024124,95127,27124,01127,23127,23774 300
31 janv. 2024125,76126,40123,71123,89123,89619 400
30 janv. 2024126,02127,33125,63126,19126,19479 700
29 janv. 2024124,66126,89124,10126,86126,86638 200
26 janv. 2024125,72126,25124,72124,87124,87510 900
25 janv. 2024124,79125,81123,57125,76125,76577 400
24 janv. 2024125,43125,43122,50122,93122,93487 400
23 janv. 2024125,47126,14122,75124,33124,33521 400
22 janv. 2024123,16125,41122,99125,39125,39795 000
19 janv. 2024121,26122,51120,17122,19122,19673 700
18 janv. 2024119,26121,26119,26121,17121,17599 700
17 janv. 2024118,52119,63117,94118,72118,72922 200
16 janv. 2024118,82119,45117,17119,41119,41900 400
12 janv. 2024121,99121,99119,17119,78119,78550 900
11 janv. 2024121,85122,18119,83120,67120,67863 000
10 janv. 2024123,44124,37121,88122,10122,10868 400
09 janv. 2024122,65124,08122,65124,05124,05519 000
08 janv. 2024123,04124,09122,66123,73123,73697 500
05 janv. 2024122,28123,30121,93122,78122,78660 100
04 janv. 2024121,56122,93121,09122,27122,27751 000
03 janv. 2024123,04123,04120,66121,51121,51825 800
02 janv. 2024125,92126,48123,48124,25124,251 003 700
29 déc. 2023126,14127,17125,47126,69126,69672 700
28 déc. 2023127,20127,54126,44126,86126,86714 100
27 déc. 2023127,52128,43126,61127,59127,591 011 100
26 déc. 2023126,29127,62125,46127,48127,48778 400
22 déc. 2023124,09126,13123,45126,12126,121 683 600
21 déc. 2023121,39123,20121,20123,01123,011 212 600
20 déc. 2023119,28122,60119,17120,54120,541 634 200
19 déc. 2023118,85119,57118,32119,52119,52873 000
18 déc. 2023118,30118,30116,93117,95117,95744 200
15 déc. 2023117,86118,63116,87117,52117,521 580 900
15 déc. 20230.45 Dividende
14 déc. 2023112,37118,94112,26118,58118,131 939 900
13 déc. 2023109,33111,81107,92111,25110,83870 200
12 déc. 2023109,10110,31108,19109,75109,33699 100
11 déc. 2023110,05110,65109,01109,78109,36756 100
08 déc. 2023107,00112,36106,66110,34109,922 081 100
07 déc. 2023105,33105,77104,25105,09104,69729 900
06 déc. 2023106,17106,54104,88105,13104,73969 600
05 déc. 2023106,09106,81105,24105,52105,12509 600
04 déc. 2023106,60108,46105,94107,05106,64661 000
01 déc. 2023106,34108,79105,32108,69108,28689 300
30 nov. 2023104,82106,35103,57106,09105,691 287 900
29 nov. 2023105,12106,24104,50104,59104,19476 600
28 nov. 2023103,91105,05103,19104,12103,72604 500
27 nov. 2023104,47104,64103,55104,15103,75636 700
24 nov. 2023104,91105,20104,39105,04104,64196 400
22 nov. 2023104,67105,36104,24104,67104,27439 000
21 nov. 2023105,52105,62103,85104,16103,76712 100
20 nov. 2023106,27106,47104,62105,74105,34441 800
17 nov. 2023106,96106,96105,51106,35105,95411 900
16 nov. 2023106,61107,35105,76105,95105,55428 100
15 nov. 2023106,38107,38105,65106,67106,27661 700
14 nov. 2023105,29106,31104,28105,93105,531 016 200
13 nov. 2023102,75103,41102,15103,23102,84666 500
10 nov. 2023102,05103,67101,44103,49103,10599 700
09 nov. 2023102,44102,86101,11101,13100,75669 900
08 nov. 2023101,89102,74101,52102,07101,68813 800
07 nov. 2023101,16101,90100,22101,41101,03461 400
06 nov. 2023101,90102,35101,44101,73101,34813 900
03 nov. 2023100,84102,33100,29101,89101,50686 900
02 nov. 2023100,38101,2098,2199,1398,75776 300
01 nov. 202398,59100,2597,1098,9298,541 169 700
31 oct. 2023102,13104,9995,9798,3697,992 026 900
30 oct. 202398,2398,7696,4797,7197,341 148 800
27 oct. 202397,1298,4496,9097,4397,06748 000
26 oct. 202397,5398,2596,7297,2596,88812 400
25 oct. 202396,5697,9795,9496,5296,151 030 300
24 oct. 202397,7698,7996,7897,1196,74588 500
23 oct. 202396,5497,8996,5496,8796,50694 000
20 oct. 202398,5698,7096,3997,0096,631 194 900
19 oct. 202399,15100,8798,0398,5698,19566 100
18 oct. 2023104,08104,0899,88100,0799,69691 500
17 oct. 2023104,65106,75103,91105,59105,19443 300
16 oct. 2023104,81105,65103,76105,26104,86470 500
13 oct. 2023103,93105,06102,26103,48103,09546 300
12 oct. 2023105,95105,96103,13103,94103,55467 700
11 oct. 2023105,54106,37105,20105,97105,57330 400
10 oct. 2023105,00106,57104,53105,47105,07471 700
09 oct. 2023102,75104,96102,17104,45104,05371 400
06 oct. 2023101,99104,40101,42103,69103,30680 700
05 oct. 2023103,95104,08102,08102,75102,36611 100
04 oct. 2023103,13104,30102,48104,12103,72615 500
03 oct. 2023102,66104,07101,95102,78102,39606 900
*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...