pon, 20 sty 2025, 10:52 CET, NY 4:52, Londyn 9:52, Tokio 18:52, WIG20 -0.08%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
Historical data: Allegion Plc (ALLE.US)
17 Jan, 22:00  133.5900  +0.9700 (+0.73%)
More On ALLE.US
Summary
Chart
Chart HTML5
Technical Analysis
►Historical data
Operations
Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji
Market On-line
Start date:
eg. Jan 15 2008

End date:

Default date range
Interval:
Daily
Weekly
Monthly
Quarterly
Yearly		Skip:
splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others
Historical values of ALLE.US
<< | < | > | >>
No.DateOpenHighLowCloseChangeVolume
279817 Jan 2025133.18134.08132.585133.59+0.73%+0.9700592,930
279716 Jan 2025131.11132.85130.62132.62+1.29%+1.6900552,524
279615 Jan 2025132.93132.93129.92130.93+0.91%+1.1800641,054
279514 Jan 2025128.785130.12128.47129.75+1.16%+1.4900469,460
279413 Jan 2025125.66128.3125.26128.26+1.62%+2.0500828,024
279310 Jan 2025127.32128126.03126.21-1.71%-2.1900741,604
27928 Jan 2025126.62128.77126.33128.4+0.77%+0.98001,077,088
27917 Jan 2025129.13129.51126.89127.42-1.32%-1.7000902,920
27906 Jan 2025129.44131.29128.64129.12-0.81%-1.0600778,239
27893 Jan 2025128.87130.44128.105130.18+1.24%+1.5900597,277
27882 Jan 2025131.385131.88128.36128.59-1.60%-2.0900523,379
278731 Dec 2024130.891132.22130.47130.68-0.22%-0.2900385,943
278630 Dec 2024131.35131.5655129.6086130.97-0.76%-1.0000298,177
278527 Dec 2024132.35133.33131.43131.97-0.77%-1.0200428,983
278426 Dec 2024132.11134132.025132.99-0.04%-0.0500386,689
278324 Dec 2024131.685133.13131.395133.04+0.69%+0.9100248,818
278223 Dec 2024131.625132.55130.89132.13-0.04%-0.0500588,920
278120 Dec 2024130.19132.72130.15132.18+1.19%+1.55002,061,341
278019 Dec 2024132.78133.58130.5130.63-1.40%-1.85001,192,779
277918 Dec 2024137.21138.41132.36132.48-3.04%-4.1600900,852
277817 Dec 2024136.39137.31135.59136.64-0.64%-0.8800856,381
277716 Dec 2024138.285139.34137.35137.52-0.94%-1.3100602,670
277613 Dec 2024139.075139.67137.7138.83-0.30%-0.4200484,060
277512 Dec 2024140.145140.57139.015139.25-0.85%-1.1900692,931
277411 Dec 2024141.89141.89140.17140.44-0.10%-0.1400638,909
277310 Dec 2024140.48141.83138.85140.58-0.60%-0.8500690,519
27729 Dec 2024141.09141.77140.12141.43+0.67%+0.9400955,059
27716 Dec 2024140.57141.8686139.72140.49+0.12%+0.1700760,528
27705 Dec 2024144.39144.42139.99140.32-0.53%-0.75001,293,838
27694 Dec 2024139.91141.23139.7141.07+0.41%+0.5800535,955
27683 Dec 2024140.735141.53139.9301140.49+0.06%+0.0900797,960
27672 Dec 2024141.03141.4139.415140.4-0.31%-0.4400825,137
276629 Nov 2024140.92142.51140.47140.84-0.40%-0.5700363,655
276527 Nov 2024140.17141.84139.78141.41+0.73%+1.0200861,652
276426 Nov 2024141.75142.48139.5140.39-1.60%-2.2800916,648
276325 Nov 2024142.225143.94142.005142.67+0.91%+1.29001,658,838
276222 Nov 2024142.185142.67140.97141.38-0.02%-0.0300639,113
276121 Nov 2024139.53141.78139.155141.41+1.42%+1.9800783,984
276020 Nov 2024138.395139.48137.13139.43+0.95%+1.3100639,021
275919 Nov 2024137.3708138.82136.84138.12-0.38%-0.5200522,440
<< | < | > | >>
▼ Download data in csv file...

Downloaded data separator: comma | semicolon
Easier access to the data ALLE.US
On the ticker field set "d:alle.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2025 Stooq