Premium
Allegion Plc (ALLE)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.77 | 1.34294385432 | 131.8 | 136.92 | 129.545 | 980630 | 133.06723964 | CS |
| 4 | 5.27 | 4.1075604053 | 128.3 | 136.92 | 126.6525 | 929081 | 130.94067042 | CS |
| 12 | -13.17 | -8.97505792558 | 146.74 | 149.26 | 125 | 1006702 | 136.22225004 | CS |
| 26 | -28.48 | -17.5748225856 | 162.05 | 183.11 | 125 | 942066 | 148.3629441 | CS |
| 52 | -2.87 | -2.10348871299 | 136.44 | 183.11 | 125 | 914410 | 156.22925088 | CS |
| 156 | 16.32 | 13.9189765458 | 117.25 | 183.11 | 95.94 | 833096 | 137.36459633 | CS |
| 260 | -1.11 | -0.824175824176 | 134.68 | 183.11 | 87.33 | 791276 | 129.08994781 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 133.57 | 3.39 | 2.60 | 131.33 | 135.96 | 131.27 | 1853683 |
| 1781736000 | 130.18 | -4.69 | -3.48 | 134.52 | 136.18 | 129.54499 | 1189211 |
| 1781649600 | 134.87 | 1.17 | 0.88 | 134.72999 | 136.63999 | 134.58 | 729298 |
| 1781563200 | 133.69999 | -0.27 | -0.20 | 134.85 | 136.91999 | 133.66 | 702693 |
| 1781304000 | 133.97 | 0.26 | 0.19 | 135.22999 | 135.385 | 133.32 | 797709 |
| 1781217600 | 133.71 | 4.36 | 3.37 | 131.8 | 134.3 | 130.12 | 1484241 |
| 1781131200 | 129.35 | -1.7 | -1.30 | 131.09 | 133.10499 | 129.04 | 1197036 |
| 1781044800 | 131.05 | 3.42 | 2.68 | 129.13 | 131.27 | 128.77 | 1372097 |
| 1780958400 | 127.63 | -2.53 | -1.94 | 130 | 130.82 | 127.36 | 1230849 |
| 1780699200 | 130.16 | -0.19 | -0.15 | 129.9 | 131.09 | 129.44999 | 772294 |
| 1780612800 | 130.35 | 0.24 | 0.18 | 132.03 | 132.06 | 128.85 | 788477 |
| 1780526400 | 130.11 | 0.26 | 0.20 | 129.47999 | 130.309 | 126.86 | 1220001 |
| 1780440000 | 129.85 | -0.35 | -0.27 | 130.54 | 131.44999 | 128.47999 | 865651 |
| 1780353600 | 130.19999 | 0.13 | 0.10 | 128.85 | 130.27 | 127.2 | 771328 |
| 1780094400 | 130.07 | -1.3 | -0.99 | 130.71 | 132.065 | 129.18 | 1491025 |
| 1780008000 | 131.37 | 0.15 | 0.11 | 130.33 | 131.93 | 128.63999 | 545287 |
| 1779921600 | 131.22 | -0.39 | -0.30 | 132.49 | 133.6 | 131.13999 | 537433 |
| 1779835200 | 131.61 | 1.18 | 0.90 | 130.41 | 132.28 | 129.54499 | 613563 |
| 1779489600 | 130.43 | -0.27 | -0.21 | 130.69999 | 131.53 | 128.93 | 642774 |
| 1779403200 | 130.69999 | 1.45 | 1.12 | 128.3 | 131.29 | 126.6525 | 701581 |
| 1779316800 | 129.25 | 3.09 | 2.45 | 126.1 | 129.28 | 125 | 836479 |
| 1779230400 | 126.16 | -2.31 | -1.80 | 127.95 | 128.78 | 126.02 | 1277887 |
| 1779144000 | 128.47 | 2.82 | 2.24 | 126 | 129.82499 | 125.55 | 1119659 |
| 1778884800 | 125.65 | -5.49 | -4.19 | 129.04 | 129.395 | 125.57 | 1236718 |
| 1778798400 | 131.13999 | 0.5 | 0.38 | 131.69999 | 132.61 | 130.61009 | 681562 |
| 1778712000 | 130.63999 | -0.66 | -0.50 | 131.04 | 133.15 | 130.625 | 1205897 |
| 1778625600 | 131.3 | -1.05 | -0.79 | 132.27 | 132.895 | 130.07 | 1126928 |
| 1778539200 | 132.35 | -2.02 | -1.50 | 134.09 | 134.60499 | 132.055 | 1017455 |
| 1778280000 | 134.37 | -2.44 | -1.78 | 136.74 | 137.19 | 134.16 | 996111 |
| 1778193600 | 136.81 | 1.48 | 1.09 | 136.63 | 137.46 | 134.925 | 1485548 |
| 1778107200 | 135.33 | 3.04 | 2.30 | 134.19999 | 137.3 | 133.44999 | 1241065 |
| 1778020800 | 132.29 | -0.2 | -0.15 | 132.66999 | 134.04 | 131.4 | 1590868 |
| 1777934400 | 132.49 | -3 | -2.21 | 135.13999 | 135.88999 | 131.22 | 1131742 |
| 1777675200 | 135.49 | -1.99 | -1.45 | 138.07 | 138.07 | 135.49 | 857036 |
| 1777588800 | 137.47999 | 0.11 | 0.08 | 138.55 | 139.33 | 136.635 | 1248869 |
| 1777502400 | 137.37 | -0.49 | -0.36 | 138.66 | 139.66999 | 135.53 | 1581610 |
| 1777416000 | 137.86 | -10.54 | -7.10 | 136 | 141.36 | 135.315 | 2765723 |
| 1777329600 | 148.4 | 2.3 | 1.57 | 146.16 | 149.26 | 146.16 | 1423200 |
| 1777070400 | 146.1 | -1.32 | -0.90 | 146.91999 | 147.72 | 145.58 | 766678 |
| 1776984000 | 147.41999 | 2.49 | 1.72 | 145.93 | 148.29 | 145.15 | 740087 |
| 1776897600 | 144.93 | 1.46 | 1.02 | 144.59 | 145.33 | 143.61 | 858220 |
| 1776811200 | 143.47 | -1.65 | -1.14 | 145.63 | 146.7699 | 143 | 698694 |
| 1776724800 | 145.12 | 0.8 | 0.55 | 143.8 | 145.84 | 143.55 | 829813 |
| 1776465600 | 144.32 | 2.8 | 1.98 | 142.51 | 147.11 | 142.51 | 904389 |
| 1776379200 | 141.52 | -0.12 | -0.08 | 142.25 | 143.335 | 140.94 | 1027373 |
| 1776292800 | 141.63999 | -5.38 | -3.66 | 146.21 | 146.57 | 140.22 | 1365433 |
| 1776206400 | 147.02 | -0.19 | -0.13 | 146.78 | 148.47 | 145.91 | 523463 |
| 1776120000 | 147.21 | 2.4 | 1.66 | 144.74 | 147.32 | 143.13999 | 962457 |
| 1775860800 | 144.81 | -1.48 | -1.01 | 146.38 | 146.82499 | 143.9 | 1326902 |
| 1775774400 | 146.29 | 1.8 | 1.25 | 143.38999 | 147.28 | 142.94999 | 730272 |
| 1775688000 | 144.49 | 5.09 | 3.65 | 143.24 | 144.875 | 142.235 | 947040 |
| 1775601600 | 139.4 | -0.78 | -0.56 | 139.91 | 141.47 | 138.36 | 927520 |
| 1775515200 | 140.18 | -0.88 | -0.62 | 140.12 | 141.095 | 139.315 | 603719 |
| 1775169600 | 141.06 | -3.1 | -2.15 | 142.47999 | 144.315 | 139.29 | 669216 |
| 1775083200 | 144.16 | -1.13 | -0.78 | 145.77 | 146.69 | 143.69999 | 882106 |
| 1774996800 | 145.29 | 2.4 | 1.68 | 145.02 | 147.07499 | 141.99 | 848005 |
| 1774910400 | 142.88999 | -1.61 | -1.11 | 146.66999 | 146.66999 | 142.74 | 695892 |
| 1774651200 | 144.5 | -1.29 | -0.88 | 145.52 | 146.26 | 144.24 | 573915 |
| 1774564800 | 145.79 | -1.69 | -1.15 | 146.74 | 148.88999 | 144.83 | 1033070 |
| 1774478400 | 147.47999 | 1.75 | 1.20 | 147.29 | 148.33 | 144.62 | 901258 |
| 1774392000 | 145.72999 | 2.1 | 1.46 | 141.91 | 146.51 | 141.85 | 657389 |
| 1774305600 | 143.63 | 1.14 | 0.80 | 145.51 | 146.58 | 143.57 | 958814 |
| 1774046400 | 142.49 | -1.34 | -0.93 | 143.81 | 144.225 | 141.26 | 1289072 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
