Premium
Allegion Plc (0Y5C)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 78.78 | 78.78 | 78.78 | 1317 | 78.78 | DE |
| 4 | 0 | 0 | 78.78 | 78.78 | 78.78 | 664 | 78.78 | DE |
| 12 | 0 | 0 | 78.78 | 78.78 | 78.78 | 602 | 78.78 | DE |
| 26 | 0 | 0 | 78.78 | 78.78 | 78.78 | 594 | 78.78 | DE |
| 52 | 0 | 0 | 78.78 | 78.78 | 78.78 | 551 | 78.78 | DE |
| 156 | 0 | 0 | 78.78 | 78.78 | 78.78 | 903 | 78.78 | DE |
| 260 | 0 | 0 | 78.78 | 78.78 | 78.78 | 597 | 78.78 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 3149 |
| 1741627800 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 558 |
| 1741368600 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 2283 |
| 1741282200 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 2106 |
| 1741195800 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 764 |
| 1741109400 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 875 |
| 1741023000 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 594 |
| 1740763800 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 404 |
| 1740677400 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 568 |
| 1740591000 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 517 |
| 1740504600 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 862 |
| 1740418200 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 520 |
| 1740159000 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 177 |
| 1740072600 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 378 |
| 1739986200 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 559 |
| 1739899800 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 791 |
| 1739813400 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 0 |
| 1739554200 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 123 |
| 1739467800 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 70 |
| 1739381400 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 740 |
| 1739295000 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 395 |
| 1739208600 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 24 |
| 1738949400 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 1874 |
| 1738863000 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 721 |
| 1738776600 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 4206 |
| 1738690200 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 1493 |
| 1738603800 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 1131 |
| 1738344600 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 319 |
| 1738258200 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 268 |
| 1738171800 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 293 |
| 1738085400 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 342 |
| 1737999000 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 1335 |
| 1737739800 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 883 |
| 1737653400 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 816 |
| 1737567000 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 442 |
| 1737480600 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 237 |
| 1737394200 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 0 |
| 1737135000 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 315 |
| 1737048600 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 236 |
| 1736962200 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 817 |
| 1736875800 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 698 |
| 1736789400 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 180 |
| 1736530200 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 85 |
| 1736443800 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 0 |
| 1736357400 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 483 |
| 1736271000 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 508 |
| 1736184600 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 37 |
| 1735925400 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 925 |
| 1735839000 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 823 |
| 1735666200 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 2 |
| 1735579800 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 60 |
| 1735320600 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 204 |
| 1735061400 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 0 |
| 1734975000 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 183 |
| 1734715800 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 6 |
| 1734629400 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 414 |
| 1734543000 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 179 |
| 1734456600 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 469 |
| 1734370200 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 484 |
| 1734111000 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 255 |
| 1734024600 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 204 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
