Dati storici Allegion - ALLE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	133,41	135,58	130,88	133,18	677.848	-0,68	-0,51%
1 Mese	129,07	136,275	125,26	130,90	707.459	3,66	2,84%
3 Mesi	143,27	145,939	125,26	136,08	736.245	-10,54	-7,36%
6 Mesi	141,76	156,097	125,26	138,68	747.382	-9,03	-6,37%
1 Anno	125,76	156,097	113,27	132,75	718.517	6,97	5,54%
3 Anni	120,36	156,097	87,33	116,52	745.321	12,37	10,28%
5 Anni	130,47	156,097	77,37	116,95	735.984	2,26	1,73%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Feb 2025	132,73	-0,79	-0,59%	133,52	134,94	132,38	862.578
31 Gen 2025	133,52	2,52	1,92%	131,73	134,38	131,60	565.834
30 Gen 2025	131,00	-1,11	-0,84%	131,91	132,63	130,88	624.160
29 Gen 2025	132,11	-3,39	-2,50%	134,83	135,46	132,07	637.679
28 Gen 2025	135,50	2,97	2,24%	132,83	135,58	132,61	959.712
25 Gen 2025	132,53	0,35	0,26%	133,41	133,745	132,20	602.277
24 Gen 2025	132,18	0,00	0,00%	132,18	132,18	132,18	0
23 Gen 2025	132,18	-2,89	-2,14%	134,48	134,77	131,73	850.445
22 Gen 2025	135,07	1,48	1,11%	135,06	136,275	134,47	596.735
18 Gen 2025	133,59	0,97	0,73%	133,58	134,08	132,585	592.930
17 Gen 2025	132,62	1,69	1,29%	130,70	132,85	130,62	552.524
16 Gen 2025	130,93	1,18	0,91%	130,92	132,93	129,92	641.054
15 Gen 2025	129,75	1,49	1,16%	128,87	130,12	128,47	469.460
14 Gen 2025	128,26	2,05	1,62%	125,72	128,30	125,26	828.024
11 Gen 2025	126,21	-2,19	-1,71%	127,105	128,00	126,03	728.644
09 Gen 2025	128,40	0,98	0,77%	127,0539	128,77	126,33	1.068.530
08 Gen 2025	127,42	-1,70	-1,32%	129,495	129,51	126,89	893.730
07 Gen 2025	129,12	-1,06	-0,81%	130,41	131,29	128,64	769.136
04 Gen 2025	130,18	1,59	1,24%	128,16	130,44	128,105	591.209
03 Gen 2025	128,59	-2,09	-1,60%	131,385	131,88	128,36	520.233