XNYS
Datos históricos de Allegion plc
Allegion plc · ALLE
$150.48
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:34:08 UTC
- Variación en el periodo
- −13.16%
- Máximo
- US$183.11
- 12 de febrero de 2026
- Mínimo
- US$125.00
- 20 de mayo de 2026
- Volumen medio diario
- 1.03 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 151.24 | 151.98 | 150.16 | 150.48 | +0.33% | 803,075.563 |
| 8 oct 2026 | 146.71 | 151.36 | 146.52 | 149.99 | +1.41% | 981,383.041 |
| 7 oct 2026 | 152.29 | 152.32 | 142.00 | 147.91 | −4.70% | 1.95 M |
| 6 oct 2026 | 154.35 | 156.16 | 154.30 | 155.20 | +1.00% | 698,894.838 |
| 5 oct 2026 | 153.35 | 154.72 | 151.74 | 153.67 | −0.35% | 747,588.823 |
| 2 oct 2026 | 155.51 | 157.30 | 154.08 | 154.21 | −0.05% | 888,006.83 |
| 1 oct 2026 | 153.35 | 154.64 | 151.13 | 154.28 | +0.33% | 1.08 M |
| 30 sep 2026 | 155.95 | 156.57 | 153.77 | 153.77 | −1.07% | 670,983.31 |
| 29 sep 2026 | 155.33 | 156.62 | 154.12 | 155.43 | +0.03% | 1.2 M |
| 28 sep 2026 | 153.04 | 155.91 | 152.42 | 155.38 | +0.59% | 1.06 M |
| 25 sep 2026 | 152.65 | 155.84 | 152.54 | 154.47 | +1.31% | 654,815.268 |
| 24 sep 2026 | 153.64 | 154.29 | 151.33 | 152.48 | −1.04% | 985,976.255 |
| 23 sep 2026 | 153.02 | 155.62 | 153.02 | 154.09 | +0.09% | 902,802.456 |
| 22 sep 2026 | 153.53 | 154.32 | 152.41 | 153.95 | +1.71% | 1.03 M |
| 21 sep 2026 | 153.09 | 153.09 | 151.35 | 151.36 | −0.60% | 1.53 M |
| 18 sep 2026 | 153.46 | 154.08 | 151.15 | 152.28 | −0.88% | 2.42 M |
| 17 sep 2026 | 155.02 | 155.54 | 152.53 | 153.63 | +0.54% | 1.01 M |
| 16 sep 2026 | 155.21 | 155.79 | 151.62 | 152.81 | −1.16% | 1.04 M |
| 15 sep 2026 | 154.61 | 155.01 | 153.76 | 154.60 | −0.51% | 1.07 M |
| 14 sep 2026 | 151.77 | 156.49 | 151.77 | 155.39 | +1.33% | 1.26 M |
| 11 sep 2026 | 152.94 | 153.87 | 151.75 | 153.35 | +1.38% | 1.06 M |
| 10 sep 2026 | 151.66 | 152.40 | 150.69 | 151.27 | −0.30% | 812,470.616 |
| 9 sep 2026 | 154.79 | 155.39 | 151.33 | 151.73 | −2.77% | 838,303.19 |
| 8 sep 2026 | 157.42 | 158.30 | 155.35 | 156.05 | −0.68% | 769,988.49 |
| 4 sep 2026 | 155.49 | 157.27 | 155.23 | 157.12 | +1.00% | 746,265.771 |
| 3 sep 2026 | 156.83 | 158.57 | 154.41 | 155.56 | +0.32% | 1.02 M |
| 2 sep 2026 | 152.65 | 157.35 | 151.23 | 155.07 | +2.14% | 1.2 M |
| 1 sep 2026 | 155.84 | 156.65 | 151.74 | 151.82 | −2.21% | 1.15 M |
| 31 ago 2026 | 156.38 | 156.82 | 154.61 | 155.25 | −1.42% | 7.47 M |
| 28 ago 2026 | 160.01 | 160.90 | 156.37 | 157.48 | −1.40% | 1.2 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.