ALLE - Allegion plc

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
30 de mar de 202092,2495,7491,0194,1794,17547.676
27 de mar de 202095,7196,4090,5691,6291,62764.300
26 de mar de 202089,3897,4389,3896,7896,78745.400
25 de mar de 202084,7692,1782,6489,4589,45830.700
24 de mar de 202080,7987,1280,0584,9284,92948.200
23 de mar de 202082,2783,6077,3778,6078,601.262.400
20 de mar de 202096,2996,4681,6182,8482,841.202.700
19 de mar de 202095,7299,4892,9594,1694,161.280.900
18 de mar de 202095,31101,4482,5996,6896,681.547.200
17 de mar de 202099,56106,4397,06102,60102,601.290.300
16 de mar de 202099,52104,4494,6497,7197,711.040.000
16 de mar de 20200.32 Dividendo
13 de mar de 2020109,21112,65104,26111,81111,491.081.300
12 de mar de 2020108,39112,07103,10103,39103,091.598.800
11 de mar de 2020115,93116,63113,51114,78114,451.220.100
10 de mar de 2020117,55118,66110,64118,39118,051.277.700
09 de mar de 2020112,27120,01102,12115,00114,671.126.900
06 de mar de 2020119,38120,28115,53119,80119,46970.100
05 de mar de 2020122,26124,72121,46122,65122,30961.500
04 de mar de 2020121,67124,48120,66124,35123,99772.600
03 de mar de 2020120,76124,50118,23119,34119,00848.900
02 de mar de 2020115,36120,86114,73120,86120,51912.700
28 de fev de 2020114,87116,70111,96114,99114,661.246.500
27 de fev de 2020121,70124,28118,11118,18117,841.206.900
26 de fev de 2020124,63125,78122,26123,66123,31809.900
25 de fev de 2020127,42127,68123,80124,00123,65782.900
24 de fev de 2020125,27127,89125,00126,95126,59677.100
21 de fev de 2020129,23129,24127,35128,58128,21638.700
20 de fev de 2020128,77131,96126,69129,85129,481.245.900
19 de fev de 2020133,97134,69130,39131,16130,78766.700
18 de fev de 2020132,94134,64130,61134,36133,981.034.900
14 de fev de 2020136,75139,24136,62138,90138,50748.100
13 de fev de 2020136,52137,64136,22136,83136,44808.800
12 de fev de 2020137,79138,72136,80138,57138,17604.300
11 de fev de 2020136,83138,02135,84137,89137,50460.600
10 de fev de 2020133,72136,40133,72136,38135,99631.300
07 de fev de 2020132,37134,89132,02134,04133,66782.600
06 de fev de 2020133,64133,73131,63132,41132,03649.900
05 de fev de 2020136,57137,05132,88133,28132,90765.000
04 de fev de 2020133,80135,45133,62135,25134,86641.000
03 de fev de 2020130,05133,02129,94132,18131,80722.300
31 de jan de 2020130,47131,28128,70129,32128,95607.400
30 de jan de 2020130,00131,26129,38130,66130,29524.200
29 de jan de 2020130,00131,71129,22130,82130,45555.200
28 de jan de 2020128,22129,67127,55129,44129,07380.800
27 de jan de 2020126,56128,58126,41127,67127,30675.300
24 de jan de 2020130,00130,58127,81128,00127,63682.100
23 de jan de 2020128,92129,95128,57129,80129,43729.200
22 de jan de 2020127,61129,90127,54129,45129,08786.300
21 de jan de 2020127,70128,14126,65127,14126,78669.000
17 de jan de 2020128,94129,95127,69128,05127,68975.700
16 de jan de 2020126,13128,57126,04128,51128,14784.700
15 de jan de 2020124,83125,73123,84125,32124,96884.100
14 de jan de 2020124,46125,50123,89124,72124,36703.100
13 de jan de 2020124,00124,66122,37124,65124,29945.600
10 de jan de 2020123,21123,88122,54123,43123,08525.300
09 de jan de 2020123,15123,72122,22122,87122,52458.500
08 de jan de 2020122,25123,54121,85122,65122,30938.700
07 de jan de 2020123,30123,56122,06122,13121,78588.400
06 de jan de 2020122,16123,63120,88123,61123,26627.400
03 de jan de 2020123,83124,90122,83123,84123,49480.500
02 de jan de 2020124,79125,39123,45125,39125,03572.400
31 de dez de 2019124,06124,71123,86124,54124,18278.900
30 de dez de 2019124,50124,78123,49124,12123,76304.100
27 de dez de 2019124,87125,03124,23124,59124,23219.500
26 de dez de 2019123,92124,67123,53124,64124,28229.100
24 de dez de 2019123,39124,25123,12123,87123,52179.500
23 de dez de 2019124,42124,42123,04123,42123,07458.000
20 de dez de 2019124,57125,13124,10124,20123,841.065.200
19 de dez de 2019123,53124,08122,15123,68123,33516.000
18 de dez de 2019123,53124,10122,18123,61123,26484.700
17 de dez de 2019121,68123,60121,33123,53123,18717.200
16 de dez de 2019123,35123,53121,44121,66121,31726.400
16 de dez de 20190.27 Dividendo
13 de dez de 2019124,33124,33122,35123,01122,39557.100
12 de dez de 2019123,93125,63123,75124,47123,84978.100
11 de dez de 2019123,97125,75123,77125,69125,06566.600
10 de dez de 2019124,17124,57123,71124,09123,461.142.100
09 de dez de 2019122,49124,17122,11124,09123,46726.600
06 de dez de 2019123,36123,81122,62122,99122,37512.400
05 de dez de 2019121,80122,41121,67122,30121,68602.300
04 de dez de 2019121,00122,83121,00121,79121,17714.800
03 de dez de 2019119,25120,29119,23120,18119,57529.700
02 de dez de 2019120,22120,71119,66120,36119,75602.100
29 de nov de 2019121,24121,56119,79120,03119,42316.000
27 de nov de 2019122,01122,37121,10121,56120,95463.900
26 de nov de 2019119,92122,29119,87122,16121,54672.400
25 de nov de 2019118,99120,04117,60119,81119,20562.300
22 de nov de 2019118,36119,51117,68119,05118,45583.200
21 de nov de 2019117,30119,02116,40118,52117,92717.000
20 de nov de 2019119,03119,41117,32117,50116,91887.300
19 de nov de 2019118,44119,39117,71119,21118,61668.200
18 de nov de 2019118,98119,56118,10118,41117,81419.500
15 de nov de 2019118,07119,27117,95119,12118,52677.500
14 de nov de 2019116,98117,56116,51117,19116,60404.700
13 de nov de 2019114,07116,91113,96116,72116,13580.100
12 de nov de 2019115,35115,61114,19114,70114,12530.700
11 de nov de 2019115,05116,35115,05115,66115,08388.100
08 de nov de 2019115,41115,90114,80115,65115,07991.800
07 de nov de 2019117,24117,48114,73115,27114,69528.600
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...