Premium
Allegion Plc (ALLE)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.05 | 2.03645589905 | 149.77 | 153.77 | 143.605 | 1004440 | 148.84491936 | CS |
| 4 | 15.01 | 10.8918075611 | 137.81 | 153.77 | 136.54 | 909772 | 145.94331521 | CS |
| 12 | 14.69 | 10.6349091436 | 138.13 | 153.77 | 134.67 | 878348 | 142.28778765 | CS |
| 26 | 17.76 | 13.1497112394 | 135.06 | 153.77 | 116.57 | 999344 | 134.03343171 | CS |
| 52 | 26.52 | 20.9976247031 | 126.3 | 156.097 | 116.57 | 875720 | 135.93781099 | CS |
| 156 | 55.63 | 57.2383990122 | 97.19 | 156.097 | 87.33 | 782386 | 120.87557779 | CS |
| 260 | 45.82 | 42.8224299065 | 107 | 156.097 | 87.33 | 756233 | 120.31369685 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1752792000 | 153.53 | 7.46 | 5.11 | 148.05 | 153.77 | 147.9 | 1394801 |
| 1752705600 | 146.07 | 0.52 | 0.36 | 145.46 | 146.16 | 143.60499 | 1075694 |
| 1752619200 | 145.55 | -2.76 | -1.86 | 148.94 | 149.66999 | 145.33 | 950322 |
| 1752532800 | 148.31 | -0.5 | -0.34 | 148.32 | 149.34 | 147.44 | 725275 |
| 1752273600 | 148.81 | -2.72 | -1.80 | 149.77 | 149.99 | 147.84 | 876106 |
| 1752187200 | 151.53 | 1.47 | 0.98 | 150.3 | 153.16 | 149.79 | 867442 |
| 1752100800 | 150.06 | 1.52 | 1.02 | 149.72999 | 150.35 | 148.19 | 710977 |
| 1752014400 | 148.54 | 0.39 | 0.26 | 148.4 | 150.05 | 147.6793 | 960763 |
| 1751928000 | 148.15 | 0.04 | 0.03 | 148.37 | 149.65 | 147.02 | 697135 |
| 1751576640 | 148.11 | 0.16 | 0.11 | 148.34 | 148.59 | 147.19 | 411792 |
| 1751496000 | 147.94999 | 0.3 | 0.20 | 147.52 | 148.69 | 146.55 | 765137 |
| 1751409600 | 147.65 | 3.53 | 2.45 | 143.62 | 148.74 | 143.305 | 832452 |
| 1751323200 | 144.12 | 0.23 | 0.16 | 144.05 | 144.245 | 142.63999 | 596958 |
| 1751064000 | 143.88999 | 0.5 | 0.35 | 143.63999 | 144.72 | 143.085 | 699884 |
| 1750977600 | 143.38999 | 0.57 | 0.40 | 142.57 | 143.63999 | 142.49 | 627997 |
| 1750891200 | 142.82 | -0.79 | -0.55 | 143.54 | 144.305 | 141.93 | 793489 |
| 1750804800 | 143.61 | 1.16 | 0.81 | 144.12 | 144.12 | 142.07 | 902501 |
| 1750718400 | 142.44999 | 4.82 | 3.50 | 137.72 | 142.61 | 137.29 | 1397617 |
| 1750459200 | 137.63 | 0.83 | 0.61 | 137.81 | 138.86 | 136.54 | 2000367 |
| 1750286400 | 136.8 | 0.56 | 0.41 | 136.44 | 137.995 | 135.96 | 941593 |
| 1750200000 | 136.24 | 0.14 | 0.10 | 136.62 | 136.62 | 134.68 | 1199358 |
| 1750113600 | 136.1 | 0.8 | 0.59 | 136.41 | 136.53 | 135.16999 | 608838 |
| 1749854400 | 135.3 | -3.37 | -2.43 | 136.68 | 138.29 | 134.66999 | 553644 |
| 1749768000 | 138.66999 | 0.73 | 0.53 | 137.36 | 138.91999 | 136.63 | 648966 |
| 1749681600 | 137.94 | -1.73 | -1.24 | 139.91 | 139.915 | 137.47999 | 643735 |
| 1749595200 | 139.66999 | 0.07 | 0.05 | 139.16999 | 140.05 | 138.96 | 643513 |
| 1749508800 | 139.6 | 0.45 | 0.32 | 139.65 | 140.455 | 138.22999 | 659447 |
| 1749249600 | 139.15 | 0.92 | 0.67 | 139.18 | 139.94 | 138.735 | 737728 |
| 1749163200 | 138.22999 | 0.12 | 0.09 | 138.44 | 138.87 | 137.63999 | 766170 |
| 1749076800 | 138.11 | -0.99 | -0.71 | 139.28 | 139.9 | 137.86 | 949692 |
| 1748990400 | 139.1 | -0.31 | -0.22 | 139.27 | 139.87 | 137.36 | 1492760 |
| 1748904000 | 139.41 | -3.29 | -2.31 | 141.77 | 143.06 | 138.78 | 1144029 |
| 1748644800 | 142.69999 | -0.65 | -0.45 | 142.8 | 143.08 | 141.625 | 1088334 |
| 1748558400 | 143.35 | 0.25 | 0.17 | 143.49 | 144.01 | 142.1 | 875311 |
| 1748472000 | 143.1 | -1.43 | -0.99 | 144.19999 | 144.8 | 142.49 | 1152924 |
| 1748385600 | 144.53 | 3.22 | 2.28 | 142.49 | 144.71 | 141.02 | 1178623 |
| 1748040000 | 141.31 | -0.32 | -0.23 | 140.53 | 141.69 | 140.16 | 617189 |
| 1747953600 | 141.63 | -0.33 | -0.23 | 141.41 | 142.3 | 140.38 | 859993 |
| 1747867200 | 141.96 | -1.72 | -1.20 | 142.47999 | 143.735 | 141.84 | 1050016 |
| 1747780800 | 143.68 | -0.81 | -0.56 | 144.3 | 144.69999 | 143.22 | 706630 |
| 1747694400 | 144.49 | -1.15 | -0.79 | 144.15 | 145.07 | 143.43 | 689279 |
| 1747435200 | 145.63999 | 2.73 | 1.91 | 143.09 | 145.75 | 142.35 | 764293 |
| 1747348800 | 142.91 | 1.83 | 1.30 | 141.52 | 143.03 | 140.9 | 677372 |
| 1747262400 | 141.08 | -1.77 | -1.24 | 142.22 | 143.02 | 140.53 | 924960 |
| 1747176000 | 142.85 | -0.95 | -0.66 | 144.06 | 144.82 | 142.78 | 916370 |
| 1747089600 | 143.8 | 1.95 | 1.37 | 145 | 145.94 | 142.65 | 1109406 |
| 1746830400 | 141.85 | 0.94 | 0.67 | 142.13999 | 142.19999 | 141.16 | 593225 |
| 1746744000 | 140.91 | 0.68 | 0.48 | 141.5 | 142.53 | 140.81 | 882846 |
| 1746657600 | 140.22999 | 0.33 | 0.24 | 139.81 | 141.13 | 139.11 | 898929 |
| 1746571200 | 139.9 | -0.99 | -0.70 | 139.66 | 141.37 | 139.2501 | 908651 |
| 1746484800 | 140.88999 | -0.04 | -0.03 | 140.5 | 141.87 | 140.36009 | 664600 |
| 1746225600 | 140.93 | 2.24 | 1.62 | 140.46 | 141.55 | 140.225 | 819683 |
| 1746139200 | 138.69 | -0.51 | -0.37 | 139.37 | 140.27 | 138.59 | 630974 |
| 1746052800 | 139.19999 | 1 | 0.72 | 138.54 | 139.54 | 136.19 | 821067 |
| 1745966400 | 138.19999 | 0.94 | 0.68 | 137 | 138.75 | 136.66 | 968122 |
| 1745880000 | 137.26 | 0.77 | 0.56 | 137.06 | 138.69 | 136.62 | 918574 |
| 1745620800 | 136.49 | -3.02 | -2.16 | 138.13 | 138.485 | 136.15 | 1052862 |
| 1745534400 | 139.51 | 13.05 | 10.32 | 137.76 | 142 | 134.19 | 2617865 |
| 1745448000 | 126.46 | -0.36 | -0.28 | 128.05 | 130.84 | 126.16 | 1466337 |
| 1745361600 | 126.82 | 3.55 | 2.88 | 124.17 | 127.05 | 124.17 | 889642 |
| 1745275200 | 123.27 | -3.08 | -2.44 | 124.65 | 125.275 | 122.14 | 992364 |
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
