_
_

Allegion

Histórico

Histórico
Fecha Cierre Cambio % Máx Mín Cambio neto Negociación
28-03-2024 134,75 0,4173 134,93 133,87 0,5600 1.101.979,6
27-03-2024 134,19 0,6601 135,02 133,51 0,8800 1.969.339,0
26-03-2024 133,31 0,2934 133,88 133,13 0,3900 1.145.736,2
25-03-2024 132,92 -0,8651 133,91 132,66 -1,1600 1.416.424,5
22-03-2024 134,08 -0,8943 135,21 133,73 -1,2100 1.274.887,0
21-03-2024 135,29 -0,0221 136,06 134,81 -0,0300 4.215.726,7
20-03-2024 135,32 1,7290 135,35 133,06 2,3000 2.831.860,4
19-03-2024 133,02 1,2637 133,29 131,70 1,6600 2.789.635,2
18-03-2024 131,36 0,3590 131,87 130,48 0,4700 2.492.031,4
15-03-2024 130,89 0,6691 131,57 129,35 0,8700 2.677.865,6
14-03-2024 130,02 -1,7381 132,62 128,65 -2,2999 3.274.655,0
13-03-2024 132,80 -0,2104 134,39 132,29 -0,2800 5.371.974,9
12-03-2024 133,08 1,5567 133,60 130,74 2,0400 3.384.046,4
11-03-2024 131,04 0,1146 131,36 129,38 0,1500 3.021.379,4
08-03-2024 130,89 -0,7958 134,50 130,68 -1,0500 3.171.271,5
07-03-2024 131,94 2,7410 131,95 129,60 3,5200 6.169.456,0
06-03-2024 128,42 0,6899 129,37 127,21 0,8800 3.314.099,1
05-03-2024 127,54 -1,0627 129,47 126,61 -1,3700 3.763.042,7
04-03-2024 128,91 1,7161 129,82 126,20 2,1750 8.779.523,1
01-03-2024 126,73 -0,8876 127,96 126,48 -1,1350 5.501.644,2
29-02-2024 127,87 -0,1717 129,60 127,81 -0,2200 4.980.717,9
28-02-2024 128,09 -0,9204 129,80 127,97 -1,1900 5.082.022,5
27-02-2024 129,28 0,5913 131,16 128,69 0,7600 4.494.971,7
26-02-2024 128,52 -0,4184 129,57 128,24 -0,5400 3.128.277,7
23-02-2024 129,06 -0,4704 129,86 127,54 -0,6100 3.435.012,4
22-02-2024 129,67 -1,1058 132,82 127,28 -1,4500 6.927.056,5
21-02-2024 131,12 -0,7193 132,44 128,78 -0,9500 4.788.551,2
20-02-2024 132,07 -0,2793 136,82 128,28 -0,3700 5.847.045,6
16-02-2024 132,44 -0,6675 134,84 132,44 -0,8900 4.659.220,4
15-02-2024 133,33 1,5925 133,62 131,79 2,0900 3.097.005,6
14-02-2024 131,24 1,2576 131,30 129,02 1,6300 2.823.100,1
13-02-2024 129,61 -2,9865 130,64 128,28 -3,9900 3.322.267,7
12-02-2024 133,60 1,2734 133,87 131,81 1,6800 3.635.841,5
09-02-2024 131,92 1,0648 132,83 130,75 1,3900 4.480.194,9
08-02-2024 130,53 2,8362 130,57 126,96 3,6000 3.184.710,8
07-02-2024 126,93 0,7540 127,55 126,07 0,9500 1.437.920,0
06-02-2024 125,98 0,1590 126,42 125,33 0,2000 1.378.207,9
05-02-2024 125,78 -1,4649 126,15 123,88 -1,8700 1.878.543,0
02-02-2024 127,65 0,3301 128,35 125,14 0,4200 2.441.489,6
01-02-2024 127,23 2,7208 127,26 123,98 3,3700 4.647.736,3
31-01-2024 123,86 -1,7997 126,18 123,57 -2,2700 2.162.950,6
30-01-2024 126,13 -0,5597 127,15 125,71 -0,7100 1.962.272,2
29-01-2024 126,84 1,5939 126,90 124,50 1,9900 3.477.158,1