Allegion (ALLE) - hodnoty kurzu po týdnech
Online grafy: | graf v USD · graf v Kč |
Historie: | graf v USD · graf v Kč |
hodnoty | denně · týdně · měsíčně |
Datum | Úvodní | Nejvyšší | Nejnižší | Závěrečný | Změna[%] | Objem[ks] | ||
---|---|---|---|---|---|---|---|---|
19.5.2023 | 111.71 | 111.71 | 109.06 | 109.30 | +0.53% | 572 200 | ||
12.5.2023 | 109.49 | 109.84 | 107.35 | 108.72 | +0.58% | 601 400 | ||
5.5.2023 | 108.08 | 108.67 | 107.14 | 108.09 | -2.17% | 813 800 | ||
28.4.2023 | 111.30 | 111.90 | 109.08 | 110.48 | +7.27% | 1 233 000 | ||
21.4.2023 | 104.44 | 104.45 | 102.75 | 102.99 | +0.24% | 672 300 | ||
14.4.2023 | 102.16 | 103.96 | 101.65 | 102.74 | +3.11% | 1 008 900 | ||
6.4.2023 | 99.01 | 99.75 | 98.05 | 99.64 | -6.65% | 836 800 | ||
31.3.2023 | 105.79 | 106.85 | 105.34 | 106.73 | +6.09% | 726 500 | ||
24.3.2023 | 101.23 | 101.57 | 99.57 | 100.60 | -2.64% | 877 500 | ||
17.3.2023 | 106.00 | 106.06 | 103.11 | 103.32 | -3.88% | 1 994 100 | ||
10.3.2023 | 111.65 | 111.65 | 107.21 | 107.49 | -6.34% | 883 100 | ||
3.3.2023 | 113.24 | 114.87 | 112.25 | 114.76 | +1.54% | 659 100 | ||
24.2.2023 | 112.25 | 113.81 | 111.37 | 113.01 | -4.72% | 1 048 900 | ||
17.2.2023 | 118.49 | 118.89 | 116.46 | 118.60 | +0.44% | 839 000 | ||
10.2.2023 | 118.61 | 119.41 | 117.73 | 118.08 | -3.95% | 462 800 | ||
3.2.2023 | 120.41 | 123.31 | 120.34 | 122.93 | +7.56% | 673 500 | ||
27.1.2023 | 112.72 | 114.86 | 112.72 | 114.28 | +2.67% | 531 700 | ||
20.1.2023 | 108.73 | 111.49 | 108.60 | 111.30 | -2.17% | 674 300 | ||
13.1.2023 | 112.96 | 114.37 | 111.66 | 113.76 | +2.10% | 559 300 | ||
6.1.2023 | 108.96 | 112.29 | 108.68 | 111.42 | +5.85% | 528 300 | ||
30.12.2022 | 105.69 | 106.01 | 104.49 | 105.26 | +0.21% | 292 300 | ||
23.12.2022 | 104.89 | 105.58 | 104.28 | 105.03 | +1.12% | 390 500 | ||
16.12.2022 | 104.50 | 105.40 | 103.18 | 103.86 | -4.83% | 1 163 600 | ||
9.12.2022 | 110.19 | 111.47 | 109.05 | 109.13 | -4.71% | 383 700 | ||
2.12.2022 | 112.63 | 115.02 | 112.44 | 114.52 | +0.17% | 286 300 | ||
25.11.2022 | 113.42 | 114.37 | 112.58 | 114.32 | +1.20% | 192 400 | ||
18.11.2022 | 112.41 | 113.12 | 111.18 | 112.96 | -0.54% | 681 600 | ||
11.11.2022 | 114.32 | 116.98 | 113.17 | 113.57 | +10.13% | 993 700 | ||
4.11.2022 | 104.10 | 104.77 | 100.88 | 103.12 | -2.90% | 804 200 | ||
28.10.2022 | 103.46 | 106.73 | 101.85 | 106.19 | +14.44% | 860 300 | ||
21.10.2022 | 90.02 | 93.21 | 88.82 | 92.79 | +3.16% | 681 300 | ||
14.10.2022 | 92.85 | 93.90 | 89.64 | 89.94 | -2.69% | 684 500 | ||
7.10.2022 | 93.10 | 93.68 | 91.48 | 92.42 | +3.05% | 615 600 | ||
30.9.2022 | 89.40 | 91.50 | 88.29 | 89.68 | -2.57% | 837 400 | ||
23.9.2022 | 89.99 | 92.29 | 89.50 | 92.04 | +2.62% | 1 166 500 | ||
16.9.2022 | 92.06 | 92.11 | 89.56 | 89.69 | -9.98% | 2 627 200 | ||
9.9.2022 | 98.58 | 99.94 | 98.58 | 99.63 | +4.99% | 553 100 | ||
2.9.2022 | 97.60 | 97.60 | 94.40 | 94.89 | -2.84% | 402 300 | ||
26.8.2022 | 103.28 | 103.79 | 97.66 | 97.66 | -8.26% | 742 000 | ||
19.8.2022 | 108.30 | 108.30 | 106.07 | 106.45 | +0.03% | 565 700 | ||
12.8.2022 | 103.94 | 106.49 | 102.92 | 106.41 | +4.09% | 619 800 | ||
5.8.2022 | 102.07 | 102.68 | 101.00 | 102.22 | -3.30% | 557 900 | ||
29.7.2022 | 104.67 | 106.43 | 102.46 | 105.70 | +2.23% | 999 900 | ||
22.7.2022 | 103.99 | 104.82 | 102.71 | 103.39 | +6.57% | 448 800 | ||
15.7.2022 | 97.33 | 97.64 | 96.07 | 97.01 | -1.56% | 388 300 | ||
8.7.2022 | 100.15 | 100.68 | 97.91 | 98.54 | -1.08% | 617 800 | ||
1.7.2022 | 98.08 | 100.04 | 97.23 | 99.61 | +0.01% | 591 000 | ||
24.6.2022 | 97.65 | 99.88 | 97.01 | 99.60 | +4.10% | 967 300 | ||
17.6.2022 | 96.58 | 96.98 | 94.28 | 95.67 | -10.69% | 1 507 600 | ||
10.6.2022 | 106.78 | 108.40 | 105.55 | 107.12 | -3.88% | 876 100 | ||
3.6.2022 | 112.77 | 113.73 | 110.99 | 111.44 | -1.85% | 1 287 000 | ||
27.5.2022 | 111.89 | 114.02 | 111.42 | 113.54 | +4.08% | 453 200 | ||
20.5.2022 | 109.78 | 109.78 | 106.78 | 109.08 | +0.44% | 696 000 | ||
11.5.2022 | 110.13 | 112.68 | 108.37 | 108.60 | -3.53% | 707 500 | ||
6.5.2022 | 113.00 | 113.00 | 110.11 | 112.57 | -1.47% | 795 400 | ||
29.4.2022 | 118.21 | 118.89 | 114.01 | 114.24 | -0.24% | 891 400 | ||
22.4.2022 | 114.32 | 116.31 | 113.06 | 114.51 | +6.59% | 1 760 200 | ||
14.4.2022 | 108.83 | 109.85 | 107.18 | 107.43 | -0.95% | 739 800 | ||
7.4.2022 | 106.11 | 109.06 | 106.00 | 108.45 | -2.76% | 1 006 900 | ||
1.4.2022 | 110.79 | 111.69 | 109.05 | 111.52 | -0.70% | 602 700 | ||
|
Graf Allegion
Seznam akcií, jejichž jména začínají zvoleným písmenem a které se obchodují na stejném trhu.
3 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z |
‹‹ Prvních 20 | ‹ Poedchozích 60 |
Nejsou záznamy.
Popis stránky
Okénko BIG EXPERT
David Varga, Fintokei
StartTrader od Fintokei - nejlehčí tradingová výzva na trhu?
Tomáš Cverna, XTB
Komerční banka čeká zpomalení úvěrování, výsledky za 2Q pod odhady
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
David Matulay, InvestingFox
Tesla a její úskalí: Akcie se propadly, celý technologický sektor čelí problémům
Lukáš Hrma, ČSNF SICAV, a.s.
Zveme investory budovat s námi část města a ještě jim dáváme bonus
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB