La bourse est fermée

Allegion plc (ALLE)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
106,73+1,69 (+1,61 %)
À la clôture : 04:03PM EDT
105,24 -1,47 (-1,38 %)
Échanges après Bourse : 04:21PM EDT
Durée:
02 avr. 2022 - 02 avr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mars 2023105,79106,85105,34106,73106,73726 500
30 mars 2023106,28106,28104,73105,04105,04460 000
29 mars 2023105,40105,61104,37105,40105,40625 500
28 mars 2023102,75104,47102,39104,22104,22987 900
27 mars 2023101,98102,59101,04102,40102,40851 100
24 mars 2023101,23101,5799,57100,60100,60877 500
23 mars 2023104,06105,34101,24102,27102,27957 300
22 mars 2023106,59106,92103,65103,86103,86730 300
21 mars 2023107,33107,52105,99106,92106,92873 100
20 mars 2023104,00106,07103,62105,81105,81938 600
17 mars 2023106,00106,06103,11103,32103,321 994 100
16 mars 2023103,20106,41102,08106,18106,181 128 300
15 mars 2023105,37105,51101,92103,84103,841 065 900
14 mars 2023107,49108,83106,16107,62107,62938 200
14 mars 20230.45 Dividende
13 mars 2023106,23107,50105,17105,98105,53874 000
10 mars 2023111,65111,65107,21107,49107,03883 100
09 mars 2023114,73115,38111,22111,50111,03898 700
08 mars 2023113,69114,62112,77114,35113,86650 600
07 mars 2023114,60115,11113,08113,38112,90675 000
06 mars 2023114,83115,78114,28114,43113,94691 400
03 mars 2023113,24114,87112,25114,76114,27659 100
02 mars 2023111,69112,63111,40112,51112,03924 700
01 mars 2023112,10113,00111,81112,41111,93841 600
28 févr. 2023112,85113,44112,20112,71112,231 292 800
27 févr. 2023114,15114,85112,03113,00112,521 025 300
24 févr. 2023112,25113,81111,37113,01112,531 048 900
23 févr. 2023114,96116,03112,30113,78113,301 453 400
22 févr. 2023118,08118,08112,06113,14112,661 645 000
21 févr. 2023117,36118,05113,61115,01114,521 217 800
17 févr. 2023118,49118,89116,46118,60118,10839 000
16 févr. 2023119,24120,07118,18118,75118,25656 600
15 févr. 2023118,84121,78118,56121,58121,06437 300
14 févr. 2023119,03120,42118,25119,86119,35375 000
13 févr. 2023118,50120,14118,03119,92119,41671 900
10 févr. 2023118,61119,41117,73118,08117,58462 800
09 févr. 2023121,28121,38118,12118,58118,08687 500
08 févr. 2023119,64121,17119,27120,15119,64470 000
07 févr. 2023119,71120,64117,17120,26119,75507 200
06 févr. 2023121,97123,20120,68120,87120,36475 900
03 févr. 2023120,41123,31120,34122,93122,41673 500
02 févr. 2023121,23123,46120,46121,74121,22988 300
01 févr. 2023116,53120,63115,80120,05119,54634 800
31 janv. 2023115,11117,58114,14117,55117,05691 200
30 janv. 2023113,37115,27113,09114,45113,96554 400
27 janv. 2023112,72114,86112,72114,28113,79531 700
26 janv. 2023114,00114,84112,96113,25112,77396 600
25 janv. 2023112,11113,44111,89113,35112,87296 100
24 janv. 2023111,63113,74110,82113,39112,91382 800
23 janv. 2023111,73112,72111,17112,09111,61482 200
20 janv. 2023108,73111,49108,60111,30110,83674 300
19 janv. 2023110,39110,39108,07108,26107,80573 800
18 janv. 2023113,13114,05110,51110,96110,49760 000
17 janv. 2023113,84114,04112,46112,79112,31485 600
13 janv. 2023112,96114,37111,66113,76113,28559 300
12 janv. 2023114,33114,33112,86113,51113,03488 100
11 janv. 2023112,64114,41112,21114,11113,63556 000
10 janv. 2023111,50112,54111,20112,04111,56557 900
09 janv. 2023112,38113,94111,01112,27111,79632 700
06 janv. 2023108,96112,29108,68111,42110,95528 300
05 janv. 2023108,77109,49106,81107,75107,29712 400
04 janv. 2023108,87109,29107,41109,24108,78532 000
03 janv. 2023107,75108,58106,53107,70107,24656 400
30 déc. 2022105,69106,01104,49105,26104,81292 300
29 déc. 2022105,09106,83104,42106,74106,29302 700
28 déc. 2022106,35106,80104,13104,32103,88269 200
27 déc. 2022104,93106,09104,24105,98105,53443 000
23 déc. 2022104,89105,58104,28105,03104,58390 500
22 déc. 2022105,16105,36103,30105,18104,73426 100
21 déc. 2022105,26106,87104,92106,75106,30504 800
20 déc. 2022104,14105,63103,97104,48104,04530 000
19 déc. 2022103,33106,34103,33104,57104,13835 400
16 déc. 2022104,50105,40103,18103,86103,421 163 600
15 déc. 2022107,64107,89105,27105,71105,26760 100
14 déc. 2022112,08112,25109,00109,77109,30690 600
13 déc. 2022114,74114,80111,28111,83111,36559 900
12 déc. 2022109,08110,81108,20110,25109,78692 100
09 déc. 2022110,19111,47109,05109,13108,67383 700
08 déc. 2022110,00112,31109,77110,86110,39463 100
07 déc. 2022109,24109,83108,06109,15108,69575 800
06 déc. 2022111,38111,38107,49109,17108,71423 400
05 déc. 2022112,27112,49109,70111,02110,55752 400
02 déc. 2022112,63115,02112,44114,52114,03286 300
01 déc. 2022115,12116,18114,00114,06113,58521 200
30 nov. 2022110,35113,67108,76113,65113,17896 700
29 nov. 2022111,82112,86110,74110,77110,30349 500
28 nov. 2022113,41113,81111,61112,25111,77502 500
25 nov. 2022113,42114,37112,58114,32113,83192 400
23 nov. 2022114,29114,98113,56113,99113,51300 100
22 nov. 2022113,29114,36112,90113,94113,46440 800
21 nov. 2022112,68113,44112,01112,66112,18550 800
18 nov. 2022112,41113,12111,18112,96112,48681 600
17 nov. 2022109,42110,79107,72110,77110,30591 900
16 nov. 2022112,39112,82110,17111,05110,58467 400
15 nov. 2022112,83113,76111,54112,64112,16506 700
14 nov. 2022112,87113,98110,79110,95110,48567 600
11 nov. 2022114,32116,98113,17113,57113,09993 700
10 nov. 2022108,79114,23107,79113,98113,501 323 100
09 nov. 2022105,92106,72103,98104,37103,93530 100
08 nov. 2022107,55109,24105,73106,78106,33610 100
*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...