Mercados españoles cerrados

Allegion plc (ALLE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
123,85-1,02 (-0,82%)
Al cierre: 04:00PM EDT
123,85 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024125,08125,98123,43123,85123,85975.500
25 abr 2024126,54127,77123,16124,87124,87932.000
24 abr 2024126,60127,64125,09126,54126,54871.200
23 abr 2024125,70127,59125,70126,97126,97612.300
22 abr 2024125,83126,81124,91125,42125,42704.900
19 abr 2024125,04126,05124,61125,21125,21328.300
18 abr 2024126,00126,83124,61124,84124,84421.300
17 abr 2024127,61127,65125,60125,78125,78576.900
16 abr 2024126,34127,07125,04126,38126,38520.000
15 abr 2024128,85129,33125,81126,94126,94471.000
12 abr 2024128,60129,91126,77127,42127,42600.000
11 abr 2024129,15129,83128,01129,75129,75471.500
10 abr 2024131,03131,75129,04129,13129,13547.500
09 abr 2024133,43134,34131,46133,88133,88336.700
08 abr 2024133,05133,51132,51132,86132,86471.400
05 abr 2024131,51132,77130,45132,31132,31351.900
04 abr 2024132,37133,92130,47131,02131,02372.800
03 abr 2024131,34132,66131,14131,48131,48482.500
02 abr 2024132,17132,17130,10131,58131,58423.200
01 abr 2024134,41134,41132,18132,32132,32300.300
28 mar 2024134,83135,05133,84134,71134,71341.200
27 mar 2024134,15135,00133,46134,24134,24511.900
26 mar 2024133,19133,94133,06133,34133,34431.300
25 mar 2024133,75134,25132,53132,91132,91355.400
22 mar 2024135,47135,47133,73134,12134,12352.600
21 mar 2024135,82136,07134,79135,29135,29670.400
20 mar 2024133,24135,35132,69135,28135,28610.400
19 mar 2024131,30133,29131,30133,01133,01540.900
18 mar 2024131,45131,88130,51131,34131,34505.400
15 mar 2024129,00131,60129,00130,39130,391.538.700
14 mar 2024132,39132,69128,66130,06130,06920.400
14 mar 20240.48 Dividendo
13 mar 2024133,03134,40132,29132,76132,28959.200
12 mar 2024131,29133,60130,37133,08132,60806.400
11 mar 2024130,48131,39129,35131,04130,57720.500
08 mar 2024132,52134,50130,65130,85130,38803.000
07 mar 2024129,36131,95129,04131,90131,421.376.200
06 mar 2024128,28129,38127,17128,41127,95588.800
05 mar 2024128,22129,43126,57127,53127,07764.800
04 mar 2024126,43129,89125,78128,79128,321.176.300
01 mar 2024127,55128,00126,48126,80126,341.435.600
29 feb 2024128,60129,60127,79127,87127,411.731.600
28 feb 2024128,88129,82127,96128,16127,70819.900
27 feb 2024131,70131,70128,69129,29128,82950.000
26 feb 2024128,77129,62128,22128,49128,03877.500
23 feb 2024127,75129,86127,51129,09128,62931.600
22 feb 2024132,47133,32127,27129,66129,191.321.600
21 feb 2024131,60132,53128,75131,11130,641.072.700
20 feb 2024128,19136,91128,05132,06131,581.527.700
16 feb 2024132,58134,89131,95132,42131,941.002.800
15 feb 2024132,03133,66131,40133,31132,83680.700
14 feb 2024131,07131,31129,04131,18130,71694.500
13 feb 2024129,00130,67128,22129,59129,12840.700
12 feb 2024131,67133,93131,59133,57133,09766.100
09 feb 2024130,19132,95130,19131,91131,43780.400
08 feb 2024128,76130,59127,83130,52130,05755.700
07 feb 2024126,93127,59126,07126,94126,48548.700
06 feb 2024125,05126,45125,05126,03125,57338.800
05 feb 2024126,20126,75123,89125,76125,31598.100
02 feb 2024126,30128,42125,08127,63127,17585.000
01 feb 2024124,95127,27124,01127,23126,77774.300
31 ene 2024125,76126,40123,71123,89123,44619.400
30 ene 2024126,02127,33125,63126,19125,73479.700
29 ene 2024124,66126,89124,10126,86126,40638.200
26 ene 2024125,72126,25124,72124,87124,42510.900
25 ene 2024124,79125,81123,57125,76125,31577.400
24 ene 2024125,43125,43122,50122,93122,49487.400
23 ene 2024125,47126,14122,75124,33123,88521.400
22 ene 2024123,16125,41122,99125,39124,94795.000
19 ene 2024121,26122,51120,17122,19121,75673.700
18 ene 2024119,26121,26119,26121,17120,73599.700
17 ene 2024118,52119,63117,94118,72118,29922.200
16 ene 2024118,82119,45117,17119,41118,98900.400
12 ene 2024121,99121,99119,17119,78119,35550.900
11 ene 2024121,85122,18119,83120,67120,23863.000
10 ene 2024123,44124,37121,88122,10121,66868.400
09 ene 2024122,65124,08122,65124,05123,60519.000
08 ene 2024123,04124,09122,66123,73123,28697.500
05 ene 2024122,28123,30121,93122,78122,34660.100
04 ene 2024121,56122,93121,09122,27121,83751.000
03 ene 2024123,04123,04120,66121,51121,07825.800
02 ene 2024125,92126,48123,48124,25123,801.003.700
29 dic 2023126,14127,17125,47126,69126,23672.700
28 dic 2023127,20127,54126,44126,86126,40714.100
27 dic 2023127,52128,43126,61127,59127,131.011.100
26 dic 2023126,29127,62125,46127,48127,02778.400
22 dic 2023124,09126,13123,45126,12125,661.683.600
21 dic 2023121,39123,20121,20123,01122,571.212.600
20 dic 2023119,28122,60119,17120,54120,101.634.200
19 dic 2023118,85119,57118,32119,52119,09873.000
18 dic 2023118,30118,30116,93117,95117,52744.200
15 dic 2023117,86118,63116,87117,52117,101.580.900
15 dic 20230.45 Dividendo
14 dic 2023112,37118,94112,26118,58117,701.939.900
13 dic 2023109,33111,81107,92111,25110,43870.200
12 dic 2023109,10110,31108,19109,75108,94699.100
11 dic 2023110,05110,65109,01109,78108,97756.100
08 dic 2023107,00112,36106,66110,34109,522.081.100
07 dic 2023105,33105,77104,25105,09104,31729.900
06 dic 2023106,17106,54104,88105,13104,35969.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...