Premium
Allegion Plc (ALLE)
NYSE
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 | -6.19 | -4.47351304474 | 138.37 | 139.67 | 130.5 | 807198 | 134.32904524 | CS |
| 4 | -10.11 | -7.10520767447 | 142.29 | 144.42 | 130.5 | 824979 | 139.22589258 | CS |
| 12 | -12.8 | -8.82880397296 | 144.98 | 156.097 | 130.5 | 853213 | 142.68493238 | CS |
| 26 | 16.52 | 14.283243991 | 115.66 | 156.097 | 113.27 | 763916 | 136.80728674 | CS |
| 52 | 12.9 | 10.814889336 | 119.28 | 156.097 | 113.27 | 731070 | 131.8131063 | CS |
| 156 | 6.11 | 4.84651384152 | 126.07 | 156.097 | 87.33 | 741401 | 116.33692943 | CS |
| 260 | 7.61 | 6.10901501164 | 124.57 | 156.097 | 77.37 | 734075 | 116.84321756 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 132.18 | 1.55 | 1.19 | 129.66999 | 132.72 | 129.66999 | 2061341 |
| 1734651600 | 130.63 | -1.85 | -1.40 | 132.66 | 133.58 | 130.5 | 1192739 |
| 1734565200 | 132.47999 | -4.16 | -3.04 | 137.03 | 138.41 | 132.36 | 900847 |
| 1734478800 | 136.63999 | -0.88 | -0.64 | 136.27 | 137.31 | 135.59 | 856376 |
| 1734392400 | 137.52 | -1.31 | -0.94 | 138.69 | 139.34 | 137.35 | 602670 |
| 1734133200 | 138.83 | -0.42 | -0.30 | 138.37 | 139.66999 | 137.69999 | 483356 |
| 1734046800 | 139.25 | -1.19 | -0.85 | 140.24 | 140.57 | 139.01499 | 692931 |
| 1733960400 | 140.44 | -0.14 | -0.10 | 141.55 | 141.88999 | 140.16999 | 638907 |
| 1733874000 | 140.58 | -0.85 | -0.60 | 140.85 | 141.83 | 138.85 | 690469 |
| 1733787600 | 141.43 | 0.94 | 0.67 | 140.66 | 141.77 | 140.12 | 953664 |
| 1733528400 | 140.49 | 0.17 | 0.12 | 141.52 | 141.86859 | 139.72 | 760245 |
| 1733442000 | 140.32 | -0.75 | -0.53 | 143.3 | 144.41999 | 139.99 | 1323207 |
| 1733355600 | 141.07 | 0.58 | 0.41 | 139.79 | 141.22999 | 139.69999 | 535599 |
| 1733269200 | 140.49 | 0.09 | 0.06 | 140.5 | 141.53 | 139.9301 | 797881 |
| 1733182800 | 140.4 | -0.44 | -0.31 | 140.8 | 141.4 | 139.415 | 825137 |
| 1732917840 | 140.84 | -0.57 | -0.40 | 141.63 | 142.51 | 140.47 | 363655 |
| 1732750800 | 141.41 | 1.02 | 0.73 | 141.25 | 141.84 | 139.78 | 861652 |
| 1732664400 | 140.38999 | -2.28 | -1.60 | 141.75 | 142.47999 | 139.5 | 916196 |
| 1732578000 | 142.66999 | 1.29 | 0.91 | 142.3 | 143.94 | 142.005 | 1639962 |
| 1732318800 | 141.38 | -0.03 | -0.02 | 142.29 | 142.66999 | 140.97 | 639113 |
| 1732232400 | 141.41 | 1.98 | 1.42 | 139.8 | 141.78 | 139.155 | 783934 |
| 1732146000 | 139.43 | 1.31 | 0.95 | 138 | 139.47999 | 137.13 | 638920 |
| 1732059600 | 138.12 | -0.52 | -0.38 | 137.75 | 138.82 | 136.84 | 522284 |
| 1731973200 | 138.63999 | -1.12 | -0.80 | 139.24 | 139.655 | 138.345 | 618719 |
| 1731714000 | 139.76 | -1.56 | -1.10 | 141.3 | 141.32 | 139.2424 | 921494 |
| 1731627600 | 141.32 | 0.49 | 0.35 | 141.36 | 142.4 | 140.87 | 790863 |
| 1731541200 | 140.83 | -1.04 | -0.73 | 142.74 | 144.31 | 140.47 | 777721 |
| 1731454800 | 141.87 | -1.56 | -1.09 | 143.01 | 143.84 | 141.77 | 855588 |
| 1731368400 | 143.43 | -0.35 | -0.24 | 145.21 | 145.939 | 143.1 | 574882 |
| 1731109200 | 143.78 | 1.07 | 0.75 | 143.27 | 145.16999 | 142.31 | 650944 |
| 1731022800 | 142.71 | 1.78 | 1.26 | 141.19 | 142.78 | 140.66 | 834259 |
| 1730936400 | 140.93 | 0.03 | 0.02 | 142.07 | 142.715 | 137.1201 | 1552636 |
| 1730850000 | 140.9 | 1.4 | 1.00 | 139.1 | 140.9 | 138.725 | 645439 |
| 1730763600 | 139.5 | -0.33 | -0.24 | 139.49 | 140.94999 | 138.735 | 596134 |
| 1730500800 | 139.83 | 0.2 | 0.14 | 140.38999 | 141.47 | 138.72999 | 646530 |
| 1730414400 | 139.63 | 0.58 | 0.42 | 138.72 | 140.255 | 138.53 | 1206453 |
| 1730328000 | 139.05 | -0.73 | -0.52 | 139.3 | 140.61 | 138.36 | 1089418 |
| 1730241600 | 139.78 | -2.55 | -1.79 | 140.56 | 140.69999 | 138.81 | 1278619 |
| 1730155200 | 142.33 | -0.27 | -0.19 | 143.13 | 144.29 | 142.16999 | 1372716 |
| 1729896000 | 142.6 | -2.67 | -1.84 | 145.94999 | 146.125 | 142.6 | 1155969 |
| 1729809600 | 145.27 | -5.59 | -3.71 | 144.99 | 146.4 | 141.88999 | 1861188 |
| 1729723200 | 150.86 | 0.26 | 0.17 | 150 | 152.62 | 149.91999 | 984722 |
| 1729636800 | 150.6 | -1.41 | -0.93 | 151 | 151.665 | 150.02 | 1051205 |
| 1729550400 | 152.01 | -1.35 | -0.88 | 153.37 | 154.09 | 151.47 | 722260 |
| 1729291200 | 153.36 | 0.88 | 0.58 | 155.44 | 156.097 | 152.91999 | 820348 |
| 1729204800 | 152.47999 | 1.55 | 1.03 | 150.93 | 152.9375 | 150.22999 | 779413 |
| 1729118400 | 150.93 | 1.4 | 0.94 | 149.85 | 151.9772 | 149.6 | 551844 |
| 1729032000 | 149.53 | 0.07 | 0.05 | 149.8 | 151.235 | 148.35 | 1149355 |
| 1728945600 | 149.46 | 2.16 | 1.47 | 147.13 | 149.66 | 146.095 | 687940 |
| 1728686400 | 147.3 | 2.66 | 1.84 | 144.63 | 147.4 | 144.63 | 768057 |
| 1728600000 | 144.63999 | -1.93 | -1.32 | 144.83 | 146.31 | 143.66 | 763049 |
| 1728513600 | 146.57 | 1.21 | 0.83 | 145.8 | 147.13999 | 144.54 | 899996 |
| 1728427200 | 145.36 | -0.65 | -0.45 | 146.58 | 147.12 | 144.81 | 1168296 |
| 1728340800 | 146.01 | 0.4 | 0.27 | 144.59 | 146.36 | 144.19 | 485541 |
| 1728081600 | 145.61 | -0.28 | -0.19 | 146.63999 | 146.71 | 144.22999 | 691526 |
| 1727995200 | 145.88999 | 0.05 | 0.03 | 145.38 | 146 | 143.9 | 657249 |
| 1727908800 | 145.84 | 0.87 | 0.60 | 144.35 | 146.13999 | 143.01 | 794482 |
| 1727822400 | 144.97 | -0.77 | -0.53 | 145.83 | 146.56 | 144.77 | 912208 |
| 1727736000 | 145.74 | 1.97 | 1.37 | 143.44999 | 146.16 | 143 | 813277 |
| 1727476800 | 143.77 | 0.07 | 0.05 | 144.97999 | 146.46 | 143.46 | 589481 |
| 1727390400 | 143.69999 | 0.31 | 0.22 | 144.56 | 145.05 | 143.13999 | 776577 |
| 1727304000 | 143.38999 | -0.45 | -0.31 | 144.13 | 144.83 | 142.94 | 500390 |
| 1727217600 | 143.84 | 1.19 | 0.83 | 142.78 | 144.02 | 142.705 | 442658 |
| 1727131200 | 142.65 | 2.25 | 1.60 | 141.25 | 142.88 | 141.25 | 817487 |
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
