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] | ||
---|---|---|---|---|---|---|---|---|
26.6.2020 | 97.70 | 98.52 | 96.34 | 97.05 | -5.54% | 837 500 | ||
19.6.2020 | 104.99 | 104.99 | 101.91 | 102.74 | +0.32% | 969 000 | ||
12.6.2020 | 104.90 | 104.91 | 99.37 | 102.41 | -11.22% | 732 000 | ||
5.6.2020 | 109.84 | 117.49 | 109.29 | 115.35 | +15.69% | 1 535 500 | ||
29.5.2020 | 98.82 | 100.18 | 97.85 | 99.70 | +5.73% | 917 200 | ||
22.5.2020 | 94.37 | 94.60 | 92.92 | 94.29 | +1.45% | 497 600 | ||
15.5.2020 | 92.78 | 94.48 | 92.04 | 92.94 | -9.13% | 766 100 | ||
8.5.2020 | 101.94 | 103.79 | 101.52 | 102.27 | +4.91% | 409 900 | ||
1.5.2020 | 98.92 | 99.92 | 96.78 | 97.48 | +0.94% | 705 900 | ||
24.4.2020 | 94.76 | 96.79 | 93.37 | 96.57 | -1.09% | 691 500 | ||
17.4.2020 | 96.37 | 98.25 | 94.92 | 97.63 | +2.38% | 767 500 | ||
9.4.2020 | 94.72 | 97.81 | 94.16 | 95.36 | +13.46% | 816 700 | ||
3.4.2020 | 84.02 | 85.87 | 82.20 | 84.04 | -8.28% | 830 700 | ||
27.3.2020 | 95.71 | 96.40 | 90.56 | 91.62 | +10.59% | 764 300 | ||
20.3.2020 | 96.29 | 96.46 | 81.61 | 82.84 | -25.92% | 1 202 700 | ||
13.3.2020 | 109.21 | 112.65 | 104.26 | 111.81 | -6.67% | 1 081 300 | ||
6.3.2020 | 119.38 | 120.28 | 115.53 | 119.80 | +4.18% | 970 100 | ||
28.2.2020 | 114.87 | 116.70 | 111.96 | 114.99 | -10.57% | 1 246 500 | ||
21.2.2020 | 129.23 | 129.24 | 127.35 | 128.58 | -7.43% | 638 700 | ||
14.2.2020 | 136.75 | 139.24 | 136.62 | 138.90 | +3.62% | 748 100 | ||
7.2.2020 | 132.37 | 134.89 | 132.02 | 134.04 | +3.64% | 782 600 | ||
31.1.2020 | 130.47 | 131.28 | 128.70 | 129.32 | +1.03% | 607 400 | ||
24.1.2020 | 130.00 | 130.58 | 127.81 | 128.00 | -0.04% | 682 100 | ||
17.1.2020 | 128.94 | 129.95 | 127.69 | 128.05 | +3.74% | 975 700 | ||
10.1.2020 | 123.21 | 123.88 | 122.54 | 123.43 | -0.34% | 525 300 | ||
3.1.2020 | 123.83 | 124.90 | 122.83 | 123.84 | -0.61% | 480 500 | ||
27.12.2019 | 124.87 | 125.03 | 124.23 | 124.59 | +0.31% | 219 500 | ||
20.12.2019 | 124.57 | 125.13 | 124.10 | 124.20 | +0.96% | 1 065 200 | ||
13.12.2019 | 124.33 | 124.33 | 122.35 | 123.01 | +0.01% | 557 100 | ||
6.12.2019 | 123.36 | 123.81 | 122.62 | 122.99 | +2.46% | 512 400 | ||
29.11.2019 | 121.24 | 121.56 | 119.79 | 120.03 | +0.82% | 316 000 | ||
22.11.2019 | 118.36 | 119.51 | 117.68 | 119.05 | -0.06% | 583 200 | ||
15.11.2019 | 118.07 | 119.27 | 117.95 | 119.12 | +3.00% | 677 500 | ||
8.11.2019 | 115.41 | 115.90 | 114.80 | 115.65 | -2.15% | 991 800 | ||
1.11.2019 | 117.10 | 118.54 | 117.00 | 118.19 | +4.28% | 554 800 | ||
25.10.2019 | 114.05 | 115.98 | 112.83 | 113.33 | +9.02% | 1 025 500 | ||
18.10.2019 | 103.67 | 104.82 | 103.67 | 103.95 | +2.45% | 608 000 | ||
11.10.2019 | 102.03 | 102.89 | 101.39 | 101.46 | -1.81% | 877 900 | ||
4.10.2019 | 101.09 | 103.41 | 101.09 | 103.32 | +0.80% | 519 500 | ||
27.9.2019 | 103.11 | 103.34 | 101.91 | 102.50 | +0.91% | 340 300 | ||
20.9.2019 | 102.29 | 102.70 | 101.34 | 101.57 | -0.66% | 605 900 | ||
13.9.2019 | 100.73 | 102.47 | 100.66 | 102.24 | +3.32% | 1 069 600 | ||
6.9.2019 | 98.78 | 99.99 | 98.61 | 98.95 | +2.78% | 629 000 | ||
30.8.2019 | 96.59 | 96.82 | 95.65 | 96.27 | +3.05% | 620 900 | ||
23.8.2019 | 95.21 | 95.81 | 93.03 | 93.42 | -2.11% | 586 000 | ||
16.8.2019 | 95.29 | 95.95 | 94.87 | 95.43 | -3.35% | 2 424 600 | ||
9.8.2019 | 98.87 | 99.11 | 97.66 | 98.73 | -3.05% | 811 300 | ||
2.8.2019 | 102.13 | 103.21 | 100.95 | 101.83 | -3.26% | 645 000 | ||
26.7.2019 | 104.81 | 105.60 | 103.69 | 105.26 | -2.17% | 858 000 | ||
19.7.2019 | 110.00 | 110.21 | 107.55 | 107.59 | -2.59% | 538 100 | ||
12.7.2019 | 109.50 | 110.44 | 108.96 | 110.44 | -0.50% | 427 800 | ||
5.7.2019 | 109.73 | 111.08 | 108.80 | 110.99 | +0.39% | 436 500 | ||
28.6.2019 | 109.13 | 110.61 | 108.34 | 110.55 | +2.51% | 935 300 | ||
21.6.2019 | 108.39 | 108.54 | 107.32 | 107.84 | +1.71% | 723 600 | ||
14.6.2019 | 105.19 | 106.26 | 104.32 | 106.02 | +1.80% | 621 300 | ||
7.6.2019 | 104.41 | 104.50 | 103.46 | 104.14 | +7.30% | 445 700 | ||
31.5.2019 | 97.20 | 97.52 | 94.72 | 97.05 | -2.25% | 1 586 400 | ||
24.5.2019 | 99.81 | 99.85 | 98.97 | 99.28 | -1.19% | 934 800 | ||
17.5.2019 | 100.85 | 101.82 | 100.47 | 100.47 | +0.18% | 2 120 000 | ||
10.5.2019 | 99.44 | 100.60 | 98.24 | 100.28 | -1.87% | 758 400 | ||
|
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 60 ‹‹ Prvních 20 | ‹ Poedchozích 60 |
Nejsou záznamy.
Popis stránky
Okénko BIG EXPERT
David Matulay, InvestingFox
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
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