Premium
Allegion Plc (0Y5C)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 78.78 | 78.78 | 78.78 | 1574 | 78.78 | DE |
| 4 | 0 | 0 | 78.78 | 78.78 | 78.78 | 741 | 78.78 | DE |
| 12 | 0 | 0 | 78.78 | 78.78 | 78.78 | 599 | 78.78 | DE |
| 26 | 0 | 0 | 78.78 | 78.78 | 78.78 | 523 | 78.78 | DE |
| 52 | 0 | 0 | 78.78 | 78.78 | 78.78 | 725 | 78.78 | DE |
| 156 | 0 | 0 | 78.78 | 78.78 | 78.78 | 881 | 78.78 | DE |
| 260 | 0 | 0 | 78.78 | 78.78 | 78.78 | 585 | 78.78 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733938200 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 994 |
| 1733851800 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 496 |
| 1733765400 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 23 |
| 1733506200 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 219 |
| 1733419800 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 563 |
| 1733333400 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 270 |
| 1733247000 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 1761 |
| 1733160600 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 1210 |
| 1732901400 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 376 |
| 1732815000 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 0 |
| 1732728600 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 266 |
| 1732642200 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 433 |
| 1732555800 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 857 |
| 1732296600 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 431 |
| 1732210200 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 1284 |
| 1732123800 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 399 |
| 1732037400 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 3818 |
| 1731951000 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 23 |
| 1731691800 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 829 |
| 1731605400 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 9677 |
| 1731519000 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 823 |
| 1731432600 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 1125 |
| 1731346200 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 282 |
| 1731087000 | 78.78 | 0 | 0.00 | 78.78 | 78.78 | 78.78 | 408 |
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
