Mercado fechado

Allegion plc (ALLE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
125,21+0,37 (+0,30%)
No fechamento: 04:00PM EDT
125,21 0,00 (0,00%)
Pós-fechamento: 05:48PM EDT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 2024125,04126,05124,61125,21125,21328.300
18 de abr. de 2024126,00126,83124,61124,84124,84421.300
17 de abr. de 2024127,61127,65125,60125,78125,78576.900
16 de abr. de 2024126,34127,07125,04126,38126,38520.000
15 de abr. de 2024128,85129,33125,81126,94126,94471.000
12 de abr. de 2024128,60129,91126,77127,42127,42600.000
11 de abr. de 2024129,15129,83128,01129,75129,75471.500
10 de abr. de 2024131,03131,75129,04129,13129,13547.500
09 de abr. de 2024133,43134,34131,46133,88133,88336.700
08 de abr. de 2024133,05133,51132,51132,86132,86471.400
05 de abr. de 2024131,51132,77130,45132,31132,31351.900
04 de abr. de 2024132,37133,92130,47131,02131,02372.800
03 de abr. de 2024131,34132,66131,14131,48131,48482.500
02 de abr. de 2024132,17132,17130,10131,58131,58423.200
01 de abr. de 2024134,41134,41132,18132,32132,32300.300
28 de mar. de 2024134,83135,05133,84134,71134,71341.200
27 de mar. de 2024134,15135,00133,46134,24134,24511.900
26 de mar. de 2024133,19133,94133,06133,34133,34431.300
25 de mar. de 2024133,75134,25132,53132,91132,91355.400
22 de mar. de 2024135,47135,47133,73134,12134,12352.600
21 de mar. de 2024135,82136,07134,79135,29135,29670.400
20 de mar. de 2024133,24135,35132,69135,28135,28610.400
19 de mar. de 2024131,30133,29131,30133,01133,01540.900
18 de mar. de 2024131,45131,88130,51131,34131,34505.400
15 de mar. de 2024129,00131,60129,00130,39130,391.538.700
14 de mar. de 2024132,39132,69128,66130,06130,06920.400
14 de mar. de 20240.48 Dividendo
13 de mar. de 2024133,03134,40132,29132,76132,28959.200
12 de mar. de 2024131,29133,60130,37133,08132,60806.400
11 de mar. de 2024130,48131,39129,35131,04130,57720.500
08 de mar. de 2024132,52134,50130,65130,85130,38803.000
07 de mar. de 2024129,36131,95129,04131,90131,421.376.200
06 de mar. de 2024128,28129,38127,17128,41127,95588.800
05 de mar. de 2024128,22129,43126,57127,53127,07764.800
04 de mar. de 2024126,43129,89125,78128,79128,321.176.300
01 de mar. de 2024127,55128,00126,48126,80126,341.435.600
29 de fev. de 2024128,60129,60127,79127,87127,411.731.600
28 de fev. de 2024128,88129,82127,96128,16127,70819.900
27 de fev. de 2024131,70131,70128,69129,29128,82950.000
26 de fev. de 2024128,77129,62128,22128,49128,03877.500
23 de fev. de 2024127,75129,86127,51129,09128,62931.600
22 de fev. de 2024132,47133,32127,27129,66129,191.321.600
21 de fev. de 2024131,60132,53128,75131,11130,641.072.700
20 de fev. de 2024128,19136,91128,05132,06131,581.527.700
16 de fev. de 2024132,58134,89131,95132,42131,941.002.800
15 de fev. de 2024132,03133,66131,40133,31132,83680.700
14 de fev. de 2024131,07131,31129,04131,18130,71694.500
13 de fev. de 2024129,00130,67128,22129,59129,12840.700
12 de fev. de 2024131,67133,93131,59133,57133,09766.100
09 de fev. de 2024130,19132,95130,19131,91131,43780.400
08 de fev. de 2024128,76130,59127,83130,52130,05755.700
07 de fev. de 2024126,93127,59126,07126,94126,48548.700
06 de fev. de 2024125,05126,45125,05126,03125,57338.800
05 de fev. de 2024126,20126,75123,89125,76125,31598.100
02 de fev. de 2024126,30128,42125,08127,63127,17585.000
01 de fev. de 2024124,95127,27124,01127,23126,77774.300
31 de jan. de 2024125,76126,40123,71123,89123,44619.400
30 de jan. de 2024126,02127,33125,63126,19125,73479.700
29 de jan. de 2024124,66126,89124,10126,86126,40638.200
26 de jan. de 2024125,72126,25124,72124,87124,42510.900
25 de jan. de 2024124,79125,81123,57125,76125,31577.400
24 de jan. de 2024125,43125,43122,50122,93122,49487.400
23 de jan. de 2024125,47126,14122,75124,33123,88521.400
22 de jan. de 2024123,16125,41122,99125,39124,94795.000
19 de jan. de 2024121,26122,51120,17122,19121,75673.700
18 de jan. de 2024119,26121,26119,26121,17120,73599.700
17 de jan. de 2024118,52119,63117,94118,72118,29922.200
16 de jan. de 2024118,82119,45117,17119,41118,98900.400
12 de jan. de 2024121,99121,99119,17119,78119,35550.900
11 de jan. de 2024121,85122,18119,83120,67120,23863.000
10 de jan. de 2024123,44124,37121,88122,10121,66868.400
09 de jan. de 2024122,65124,08122,65124,05123,60519.000
08 de jan. de 2024123,04124,09122,66123,73123,28697.500
05 de jan. de 2024122,28123,30121,93122,78122,34660.100
04 de jan. de 2024121,56122,93121,09122,27121,83751.000
03 de jan. de 2024123,04123,04120,66121,51121,07825.800
02 de jan. de 2024125,92126,48123,48124,25123,801.003.700
29 de dez. de 2023126,14127,17125,47126,69126,23672.700
28 de dez. de 2023127,20127,54126,44126,86126,40714.100
27 de dez. de 2023127,52128,43126,61127,59127,131.011.100
26 de dez. de 2023126,29127,62125,46127,48127,02778.400
22 de dez. de 2023124,09126,13123,45126,12125,661.683.600
21 de dez. de 2023121,39123,20121,20123,01122,571.212.600
20 de dez. de 2023119,28122,60119,17120,54120,101.634.200
19 de dez. de 2023118,85119,57118,32119,52119,09873.000
18 de dez. de 2023118,30118,30116,93117,95117,52744.200
15 de dez. de 2023117,86118,63116,87117,52117,101.580.900
15 de dez. de 20230.45 Dividendo
14 de dez. de 2023112,37118,94112,26118,58117,701.939.900
13 de dez. de 2023109,33111,81107,92111,25110,43870.200
12 de dez. de 2023109,10110,31108,19109,75108,94699.100
11 de dez. de 2023110,05110,65109,01109,78108,97756.100
08 de dez. de 2023107,00112,36106,66110,34109,522.081.100
07 de dez. de 2023105,33105,77104,25105,09104,31729.900
06 de dez. de 2023106,17106,54104,88105,13104,35969.600
05 de dez. de 2023106,09106,81105,24105,52104,74509.600
04 de dez. de 2023106,60108,46105,94107,05106,26661.000
01 de dez. de 2023106,34108,79105,32108,69107,89689.300
30 de nov. de 2023104,82106,35103,57106,09105,311.287.900
29 de nov. de 2023105,12106,24104,50104,59103,82476.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...