Allegion plc
WKN: A1W869 / ISIN: IE00BFRT3W74Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 14.07.14 | 56,10 | 56,57 | 55,62 | 55,98 | 426420 |
| 11.07.14 | 55,67 | 56,45 | 55,44 | 56,03 | 268986 |
| 10.07.14 | 54,85 | 55,88 | 54,62 | 55,60 | 495959 |
| 09.07.14 | 55,50 | 56,03 | 55,36 | 55,61 | 342757 |
| 08.07.14 | 56,04 | 56,04 | 54,99 | 55,51 | 424339 |
| 07.07.14 | 57,04 | 57,04 | 55,94 | 56,04 | 274725 |
| 03.07.14 | 57,46 | 57,74 | 57,02 | 57,16 | 138691 |
| 02.07.14 | 57,00 | 57,87 | 57,00 | 57,37 | 484627 |
| 01.07.14 | 56,77 | 57,46 | 56,77 | 57,06 | 424534 |
| 30.06.14 | 55,52 | 56,75 | 55,42 | 56,68 | 609870 |
| 27.06.14 | 56,45 | 56,45 | 55,52 | 55,58 | 1105037 |
| 26.06.14 | 56,72 | 56,78 | 56,17 | 56,32 | 336481 |
| 25.06.14 | 56,62 | 56,83 | 56,04 | 56,69 | 503851 |
| 24.06.14 | 57,30 | 57,57 | 56,49 | 56,68 | 580313 |
| 23.06.14 | 57,72 | 58,29 | 57,43 | 57,56 | 384484 |
| 20.06.14 | 57,14 | 57,78 | 56,88 | 57,62 | 1265039 |
| 19.06.14 | 57,33 | 57,74 | 56,04 | 57,27 | 875847 |
| 18.06.14 | 57,23 | 57,50 | 57,05 | 57,34 | 1901864 |
| 17.06.14 | 56,88 | 57,66 | 56,10 | 57,25 | 1436697 |
| 16.06.14 | 55,93 | 57,36 | 55,84 | 57,13 | 634287 |
| 13.06.14 | 56,26 | 56,26 | 55,90 | 56,09 | 545122 |
| 12.06.14 | 56,18 | 56,56 | 55,89 | 56,12 | 1780223 |
| 11.06.14 | 56,40 | 56,42 | 55,98 | 56,34 | 625555 |
| 10.06.14 | 56,24 | 56,75 | 55,95 | 56,73 | 618137 |
| 09.06.14 | 55,97 | 56,81 | 55,62 | 56,35 | 850417 |
