Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ALLE.US
134.24+0.90(+0.67%)(czas lokalny: 27.03.2024 16:00)Allegion plc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
27.03.2024 | 134.15 | 135.00 | 133.46 | 134.24 | 511 942 | 0 |
26.03.2024 | 133.19 | 133.94 | 133.06 | 133.34 | 431 316 | 0 |
25.03.2024 | 133.75 | 134.40 | 132.53 | 132.91 | 351 283 | 0 |
22.03.2024 | 135.47 | 135.47 | 133.73 | 134.12 | 352 617 | 0 |
21.03.2024 | 135.82 | 136.06 | 134.79 | 135.29 | 659 156 | 0 |
20.03.2024 | 133.24 | 135.35 | 132.69 | 135.28 | 610 365 | 0 |
19.03.2024 | 131.30 | 133.29 | 131.30 | 133.01 | 540 739 | 0 |
18.03.2024 | 131.45 | 131.88 | 130.51 | 131.34 | 505 400 | 0 |
15.03.2024 | 129.00 | 131.60 | 129.26 | 130.39 | 1 516 095 | 0 |
14.03.2024 | 132.39 | 132.81 | 128.66 | 130.06 | 857 095 | 0 |
13.03.2024 | 133.04 | 134.40 | 132.29 | 132.76 | 939 150 | 0 |
12.03.2024 | 131.29 | 133.60 | 130.37 | 133.08 | 806 411 | 0 |
11.03.2024 | 130.48 | 131.39 | 129.34 | 131.04 | 720 489 | 0 |
08.03.2024 | 132.52 | 134.50 | 130.65 | 130.85 | 803 023 | 0 |
07.03.2024 | 129.36 | 131.95 | 129.04 | 131.90 | 1 376 164 | 0 |
06.03.2024 | 128.28 | 129.38 | 127.17 | 128.41 | 588 812 | 0 |
05.03.2024 | 128.22 | 129.43 | 126.57 | 127.53 | 764 674 | 0 |
04.03.2024 | 126.43 | 129.88 | 125.78 | 128.79 | 1 156 804 | 0 |
01.03.2024 | 127.55 | 128.00 | 126.48 | 126.80 | 1 412 733 | 0 |
29.02.2024 | 128.41 | 129.68 | 127.79 | 127.87 | 1 731 585 | 0 |
28.02.2024 | 128.88 | 129.81 | 127.96 | 128.16 | 819 906 | 0 |
27.02.2024 | 131.70 | 131.70 | 128.68 | 129.29 | 949 998 | 0 |
26.02.2024 | 128.77 | 129.62 | 128.22 | 128.49 | 874 445 | 0 |
23.02.2024 | 127.75 | 129.86 | 127.50 | 129.09 | 926 314 | 0 |
22.02.2024 | 132.47 | 133.31 | 127.27 | 129.66 | 1 320 255 | 0 |
21.02.2024 | 131.60 | 132.53 | 128.75 | 131.11 | 1 072 086 | 0 |
20.02.2024 | 128.19 | 136.91 | 128.05 | 132.06 | 1 518 452 | 0 |
16.02.2024 | 132.58 | 132.42 | 132.42 | 132.42 | 1 005 601 | 0 |
15.02.2024 | 132.03 | 133.66 | 131.40 | 133.31 | 680 672 | 0 |
14.02.2024 | 131.07 | 131.35 | 129.03 | 131.18 | 693 242 | 0 |
13.02.2024 | 129.00 | 130.71 | 128.22 | 129.59 | 824 044 | 0 |
12.02.2024 | 131.67 | 133.93 | 131.59 | 133.57 | 765 976 | 0 |
09.02.2024 | 130.19 | 132.95 | 130.19 | 131.91 | 780 384 | 0 |
08.02.2024 | 128.76 | 130.59 | 127.83 | 130.52 | 755 733 | 0 |
07.02.2024 | 126.93 | 127.59 | 126.07 | 126.94 | 548 653 | 0 |
06.02.2024 | 125.05 | 126.47 | 125.05 | 126.03 | 335 514 | 0 |
05.02.2024 | 126.20 | 126.88 | 123.89 | 125.76 | 590 689 | 0 |
02.02.2024 | 126.30 | 128.42 | 125.08 | 127.63 | 578 327 | 0 |
01.02.2024 | 124.95 | 127.27 | 124.01 | 127.23 | 772 463 | 0 |
31.01.2024 | 125.76 | 126.39 | 123.64 | 123.89 | 618 897 | 0 |
30.01.2024 | 126.02 | 127.33 | 125.63 | 126.19 | 479 271 | 0 |
29.01.2024 | 124.66 | 126.90 | 124.10 | 126.86 | 638 219 | 0 |
26.01.2024 | 125.72 | 126.25 | 124.72 | 124.87 | 510 871 | 0 |
25.01.2024 | 124.79 | 125.81 | 123.56 | 125.76 | 577 443 | 0 |
24.01.2024 | 125.43 | 125.43 | 122.50 | 122.93 | 487 364 | 0 |
23.01.2024 | 125.47 | 126.14 | 122.71 | 124.33 | 520 752 | 0 |
22.01.2024 | 123.16 | 125.41 | 122.97 | 125.39 | 782 082 | 0 |
19.01.2024 | 121.26 | 122.50 | 120.17 | 122.19 | 673 720 | 0 |
18.01.2024 | 119.26 | 121.26 | 119.26 | 121.17 | 597 964 | 0 |
17.01.2024 | 118.52 | 119.63 | 117.94 | 118.72 | 922 117 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus