125.39
1.99%
-2.55
Allegion plc 주식 (ALLE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-16 | $128.1 | $125.3 | $2.76 | 473,808.0 | -1.99% |
2024-05-15 | $129.0 | $127.9 | $1.11 | 394,428.0 | +0.47% |
2024-05-14 | $127.6 | $126.2 | $1.40 | 457,473.0 | +1.30% |
2024-05-13 | $127.0 | $125.5 | $1.52 | 567,652.0 | -0.22% |
2024-05-10 | $126.9 | $125.3 | $1.53 | 526,375.0 | +0.25% |
2024-05-09 | $125.9 | $123.9 | $1.97 | 569,368.0 | +1.24% |
2024-05-08 | $124.7 | $123.5 | $1.13 | 527,326.0 | -0.19% |
2024-05-07 | $125.9 | $124.2 | $1.79 | 535,833.0 | -0.41% |
2024-05-06 | $125.0 | $123.0 | $1.96 | 364,395.0 | +1.63% |
2024-05-03 | $125.3 | $122.6 | $2.72 | 591,039.0 | +0.51% |
2024-05-02 | $122.6 | $120.0 | $2.58 | 497,096.0 | +0.99% |
2024-05-01 | $123.7 | $120.3 | $3.38 | 679,383.0 | -0.41% |
2024-04-30 | $124.7 | $121.2 | $3.50 | 649,015.0 | -2.60% |
2024-04-29 | $125.3 | $124.0 | $1.37 | 688,999.0 | +0.78% |
2024-04-26 | $126.0 | $123.4 | $2.55 | 963,350.0 | -0.82% |
2024-04-25 | $127.8 | $123.2 | $4.61 | 927,399.0 | -1.32% |
2024-04-24 | $127.6 | $125.1 | $2.56 | 847,038.0 | -0.34% |
2024-04-23 | $127.6 | $125.7 | $1.89 | 564,470.0 | +1.24% |
2024-04-22 | $126.8 | $124.9 | $1.90 | 661,909.0 | +0.17% |
2024-04-19 | $126.0 | $124.6 | $1.44 | 309,947.0 | +0.30% |
2024-04-18 | $126.8 | $124.6 | $2.22 | 409,323.0 | -0.75% |
2024-04-17 | $127.7 | $125.6 | $2.05 | 558,018.0 | -0.47% |
Allegion plc 주식 (ALLE) 연도별 가격 이력
이 심층 분석에서는 Allegion plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALLE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Allegion plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Allegion plc 주식 (ALLE) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05 | $129.0 | $120.0 | $8.95 | 6,657,984.0 | +3.15% |
2024-04 | $134.4 | $121.2 | $13.17 | 11,815,327.0 | -9.76% |
2024-03 | $136.1 | $125.8 | $10.28 | 15,325,618.0 | +5.35% |
2024-02 | $136.9 | $123.9 | $13.02 | 17,588,267.0 | +3.21% |
2024-01 | $127.3 | $117.2 | $10.16 | 14,462,228.0 | -2.21% |
Allegion plc 주식 (ALLE) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $128.4 | $104.2 | $24.18 | 20,788,582.0 | +19.42% |
2023-11 | $107.4 | $97.10 | $10.28 | 13,940,420.0 | +7.86% |
2023-10 | $106.8 | $95.94 | $10.81 | 15,791,464.0 | -5.60% |
2023-09 | $115.7 | $101.9 | $13.75 | 13,304,626.0 | -8.44% |
2023-08 | $117.1 | $105.1 | $12.02 | 17,780,310.0 | -2.61% |
2023-07 | $128.4 | $114.3 | $14.02 | 17,193,426.0 | -2.63% |
2023-06 | $120.8 | $103.5 | $17.29 | 17,194,611.0 | +14.59% |
2023-05 | $111.7 | $103.9 | $7.82 | 13,439,680.0 | -5.20% |
2023-04 | $112.1 | $98.00 | $14.06 | 19,018,070.0 | +3.51% |
2023-03 | $115.8 | $99.57 | $16.21 | 20,265,298.0 | -5.31% |
2023-02 | $123.5 | $111.4 | $12.09 | 15,562,806.0 | -4.12% |
2023-01 | $117.6 | $106.5 | $11.05 | 11,051,191.0 | +11.68% |
Allegion plc 주식 (ALLE) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $116.2 | $103.2 | $13.00 | 11,265,969.0 | -7.38% |
2022-11 | $117.0 | $100.2 | $16.79 | 14,069,899.0 | +8.48% |
2022-10 | $106.7 | $87.33 | $19.40 | 16,603,447.0 | +16.83% |
2022-09 | $102.2 | $88.28 | $13.89 | 19,162,076.0 | -5.70% |
2022-08 | $109.3 | $94.85 | $14.45 | 14,210,412.0 | -10.05% |
2022-07 | $106.4 | $93.40 | $13.02 | 10,158,546.0 | +7.96% |
2022-06 | $114.4 | $93.05 | $21.32 | 14,257,216.0 | -12.29% |
2022-05 | $118.6 | $105.1 | $13.50 | 14,822,536.0 | -2.27% |
2022-04 | $120.4 | $105.1 | $15.34 | 16,794,924.0 | +4.06% |
2022-03 | $119.3 | $109.8 | $9.50 | 16,166,493.0 | -4.14% |
2022-02 | $125.4 | $106.8 | $18.56 | 17,978,426.0 | -6.69% |
2022-01 | $133.5 | $117.7 | $15.84 | 13,238,641.0 | -7.33% |
자본화:
|
볼륨(24시간):