גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אלג'יון > גרפים

עדכון אחרון 17:21

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אלג'יון

Allegion

מניה ALLE ניו-יורק USD

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	169.915	169.915	169.915	169.915	0.00
16:50	170.39	170.39	170.39	170.39	9,239.00
17:00	170.12	170.12	170.12	170.12	11,456.00
17:10	169.54	169.54	169.54	169.54	15,807.00
17:20	169.13	169.13	169.13	169.13	10,479.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.08.2025 17:00	167.825	166.915	167.82	167.6	348,900.00
15.08.2025 17:30	167.63	167.18	167.5	167.205	312,885.00
15.08.2025 18:00	167.44	167.105	167.3	167.21	344,355.00
15.08.2025 18:30	167.385	167	167.13	167.355	438,722.00
15.08.2025 19:00	167.79	167.3923	167.5	167.49	795,660.00
15.08.2025 19:30	167.84	167.38	167.46	167.55	1,244,919.00
15.08.2025 20:00	167.8	167.515	167.62	167.7	636,264.00
15.08.2025 20:30	167.98	167.54	167.635	167.98	830,653.00
15.08.2025 21:00	168.125	167.48	168.03	167.69	821,865.00
15.08.2025 21:30	167.745	167.43	167.735	167.43	885,058.00
15.08.2025 22:00	167.55	167.31	167.55	167.45	1,454,607.00
15.08.2025 22:30	167.57	167.02	167.47	167.15	2,221,756.00
18.08.2025 16:30	167.93	167.225	167.92	167.46	87,422.00
18.08.2025 17:00	167.43	166.975	167.425	166.975	172,027.00
18.08.2025 17:30	167.19	166.925	166.925	167.04	289,033.00
18.08.2025 18:00	167.22	166.95	166.95	167.16	366,843.00
18.08.2025 18:30	167.27	167.05	167.27	167.0938	561,989.00
18.08.2025 19:00	167.28	167.03	167.075	167.275	658,296.00
18.08.2025 19:30	167.37	167.16	167.34	167.2	738,908.00
18.08.2025 20:00	167.41	167.125	167.25	167.41	743,301.00
18.08.2025 20:30	167.45	167.08	167.45	167.1481	1,089,178.00
18.08.2025 21:00	167.24	167.0222	167.04	167.215	1,484,192.00
18.08.2025 21:30	167.33	167.1	167.21	167.315	1,821,161.00
18.08.2025 22:00	167.4	167.27	167.37	167.34	1,848,345.00
18.08.2025 22:30	167.48	167.145	167.36	167.21	3,125,463.00
19.08.2025 16:30	169.155	167.32	167.32	168.53	84,052.00
19.08.2025 17:00	169.59	168.77	168.78	169.59	266,899.00
19.08.2025 17:30	170.26	169.57	169.57	170.24	469,742.00
19.08.2025 18:00	170.1	169.58	170.1	169.7681	597,430.00
19.08.2025 18:30	169.7	169.32	169.6	169.425	798,167.00
19.08.2025 19:00	169.62	169.16	169.4175	169.38	1,071,062.00
19.08.2025 19:30	169.64	169.325	169.43	169.555	1,192,166.00
19.08.2025 20:00	169.55	169.18	169.55	169.38	1,284,218.00
19.08.2025 20:30	169.32	169.15	169.27	169.21	1,449,042.00
19.08.2025 21:00	169.37	169.12	169.15	169.28	1,815,062.00
19.08.2025 21:30	169.77	169.27	169.29	169.62	2,671,006.00
19.08.2025 22:00	169.74	169.56	169.59	169.735	2,584,853.00
19.08.2025 22:30	169.89	169.63	169.71	169.8	3,668,093.00
20.08.2025 16:30	170.51	169.47	169.505	169.47	113,111.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.08.2024	134.71	132.24	132.88	134.51	509,819.00
22.08.2024	135.52	134.06	134.23	135.01	511,706.00
23.08.2024	137.98	135.20	136.16	137.00	495,296.00
26.08.2024	138.61	136.94	137.81	137.71	596,493.00
27.08.2024	137.49	135.96	137.00	137.21	479,530.00
28.08.2024	138.54	136.45	137.21	136.63	599,416.00
29.08.2024	138.92	136.26	137.86	137.31	375,871.00
30.08.2024	139.46	136.18	137.99	138.84	682,071.00
03.09.2024	139.78	135.87	138.70	137.00	518,333.00
04.09.2024	137.85	136.74	137.10	137.35	603,404.00
05.09.2024	137.50	134.33	137.50	135.69	460,960.00
06.09.2024	137.43	133.98	136.25	134.50	478,629.00
09.09.2024	135.99	133.97	135.31	134.56	690,130.00
10.09.2024	136.21	134.38	135.51	136.16	691,567.00
11.09.2024	137.14	133.48	135.79	137.09	676,178.00
12.09.2024	139.25	136.14	136.74	139.12	559,596.00
13.09.2024	141.94	139.31	139.79	141.17	504,055.00
16.09.2024	143.14	140.40	141.78	142.72	467,393.00
17.09.2024	144.49	142.49	143.38	143.37	418,274.00
18.09.2024	146.41	142.25	143.85	143.42	485,202.00
19.09.2024	146.38	143.05	146.38	143.75	860,517.00
20.09.2024	142.78	140.03	142.74	140.40	1,843,766.00
23.09.2024	142.88	141.25	141.25	142.65	802,498.00
24.09.2024	144.02	142.71	142.78	143.84	442,620.00
25.09.2024	144.83	142.94	144.13	143.39	500,390.00
26.09.2024	145.05	143.14	144.56	143.70	776,496.00
27.09.2024	146.46	143.46	144.98	143.77	589,483.00
30.09.2024	146.16	143.00	143.45	145.74	689,793.00
01.10.2024	146.76	144.77	145.83	144.97	904,356.00
02.10.2024	146.14	143.01	144.35	145.84	781,064.00
03.10.2024	146.00	143.90	145.38	145.89	657,249.00
04.10.2024	146.71	144.23	146.64	145.61	691,526.00
07.10.2024	146.36	144.19	144.59	146.01	487,917.00
08.10.2024	147.12	144.81	146.58	145.36	1,135,882.00
09.10.2024	147.14	144.54	145.80	146.57	899,970.00
10.10.2024	145.26	143.66	144.83	144.64	763,049.00
11.10.2024	147.40	144.63	144.63	147.30	768,057.00
14.10.2024	149.66	146.10	147.13	149.46	688,390.00
15.10.2024	151.24	148.35	149.80	149.53	1,149,355.00
16.10.2024	151.98	149.60	149.85	150.93	551,844.00
17.10.2024	152.94	150.23	150.93	152.48	779,164.00
18.10.2024	156.10	152.92	155.44	153.36	820,267.00
21.10.2024	154.09	151.47	153.37	152.01	722,202.00
22.10.2024	151.66	150.02	151.00	150.60	952,533.00
23.10.2024	152.62	149.92	149.92	150.86	986,770.00
24.10.2024	146.40	141.89	142.34	145.27	1,848,384.00
25.10.2024	146.13	142.60	145.95	142.60	1,144,166.00
28.10.2024	144.29	142.17	143.13	142.33	1,372,716.00
29.10.2024	140.70	138.81	140.56	139.78	1,278,561.00
30.10.2024	140.61	138.36	139.35	139.05	1,089,393.00
31.10.2024	140.26	138.53	138.72	139.63	1,206,738.00
04.11.2024	140.95	138.74	139.49	139.50	597,771.00
05.11.2024	140.90	138.73	139.10	140.90	635,402.00
06.11.2024	142.77	137.12	142.07	140.93	1,557,649.00
07.11.2024	142.78	140.66	141.19	142.71	818,990.00
11.11.2024	145.94	143.10	145.21	143.43	558,437.00
12.11.2024	143.84	141.77	143.01	141.87	810,199.00
13.11.2024	144.31	140.47	142.74	140.83	776,809.00
14.11.2024	142.40	140.87	141.36	141.32	790,478.00
15.11.2024	141.32	139.24	140.43	139.76	909,771.00
18.11.2024	139.65	138.35	139.24	138.64	619,077.00
19.11.2024	138.82	136.84	137.75	138.12	522,415.00
20.11.2024	139.48	137.13	138.20	139.43	616,860.00
21.11.2024	141.78	139.15	139.80	141.41	783,829.00
22.11.2024	142.67	140.97	142.29	141.38	625,050.00
25.11.2024	143.94	142.01	142.30	142.67	1,658,838.00
26.11.2024	142.48	139.50	141.75	140.39	907,493.00
27.11.2024	141.84	139.78	141.25	141.41	861,634.00
29.11.2024	142.51	140.47	141.63	140.84	363,655.00
02.12.2024	141.40	139.41	140.80	140.40	825,137.00
03.12.2024	141.53	139.93	140.50	140.49	797,395.00
04.12.2024	141.23	139.70	139.79	141.07	523,430.00
05.12.2024	144.42	139.99	143.72	140.32	1,299,322.00
06.12.2024	141.87	139.72	141.52	140.49	760,476.00
09.12.2024	141.77	140.12	140.66	141.43	809,044.00
10.12.2024	141.83	138.85	140.85	140.58	684,849.00
11.12.2024	141.89	140.17	141.55	140.44	638,896.00
12.12.2024	140.57	139.01	140.24	139.25	647,510.00
13.12.2024	139.67	137.70	138.37	138.83	484,056.00
16.12.2024	139.34	137.35	138.69	137.52	601,888.00
17.12.2024	137.31	135.59	136.27	136.64	856,376.00
18.12.2024	138.41	132.36	137.03	132.48	896,530.00
19.12.2024	133.58	130.50	132.66	130.63	1,183,381.00
20.12.2024	132.72	130.15	130.15	132.18	2,061,341.00
23.12.2024	132.55	130.89	131.48	132.13	588,820.00
24.12.2024	133.13	131.40	131.74	133.04	248,818.00
26.12.2024	134.00	132.02	132.57	132.99	386,689.00
27.12.2024	133.33	131.43	132.00	131.97	428,983.00
30.12.2024	131.57	129.61	131.34	130.97	298,166.00
31.12.2024	132.22	130.47	130.94	130.68	381,381.00
06.01.2025	131.29	128.64	130.41	129.12	778,193.00
07.01.2025	129.51	126.89	129.05	127.42	902,920.00
08.01.2025	128.77	126.33	126.62	128.40	1,001,087.00
10.01.2025	128.00	126.03	127.12	126.21	693,465.00
13.01.2025	128.30	125.26	125.72	128.26	811,665.00
14.01.2025	130.12	128.47	128.87	129.75	457,922.00
15.01.2025	132.93	129.92	132.51	130.93	612,898.00
16.01.2025	132.85	130.62	130.70	132.62	552,513.00
17.01.2025	134.08	132.59	133.58	133.59	592,930.00
21.01.2025	136.27	134.47	134.67	135.07	610,082.00
22.01.2025	135.29	131.73	134.48	132.18	898,841.00
23.01.2025	133.42	131.37	132.39	133.25	704,252.00
24.01.2025	133.74	132.20	133.41	132.53	603,817.00
27.01.2025	135.58	132.59	132.83	135.50	958,443.00
28.01.2025	135.46	132.07	134.83	132.11	640,028.00
29.01.2025	132.63	130.88	131.91	131.00	624,531.00
30.01.2025	134.38	131.60	131.73	133.52	565,434.00
31.01.2025	134.94	132.38	133.52	132.73	862,113.00
03.02.2025	129.42	127.00	129.42	128.70	182,418.00
04.02.2025	129.94	128.36	128.83	128.49	877,410.00
05.02.2025	129.52	127.81	129.52	129.04	483,369.00
06.02.2025	129.88	128.38	129.46	129.30	958,797.00
07.02.2025	129.71	127.90	129.36	128.69	939,109.00
10.02.2025	130.56	129.01	129.51	130.56	1,190,042.00
11.02.2025	131.87	129.53	130.44	131.73	953,689.00
12.02.2025	131.54	128.85	129.09	131.50	993,455.00
13.02.2025	132.99	131.21	132.02	132.35	694,103.00
14.02.2025	134.25	132.76	133.55	133.39	1,343,849.00
18.02.2025	133.16	125.61	130.94	125.89	1,895,882.00
19.02.2025	127.28	124.19	125.89	126.58	1,503,630.00
20.02.2025	127.46	125.60	126.26	127.11	1,207,020.00
21.02.2025	127.92	126.00	127.92	127.16	863,913.00
24.02.2025	129.76	126.53	127.55	127.93	883,687.00
25.02.2025	130.81	128.29	128.72	129.98	737,103.00
26.02.2025	130.27	129.07	129.70	129.42	690,427.00
27.02.2025	129.95	127.32	128.66	127.39	974,819.00
28.02.2025	129.01	126.94	128.10	128.71	1,209,588.00
03.03.2025	130.02	126.05	128.89	126.52	922,189.00
04.03.2025	125.83	123.26	124.93	123.79	1,164,501.00
05.03.2025	127.50	124.59	124.86	126.48	754,205.00
06.03.2025	128.03	125.47	126.45	127.35	815,912.00
07.03.2025	132.12	127.22	127.35	131.30	942,504.00
10.03.2025	135.38	130.74	131.08	132.30	1,117,613.00
11.03.2025	132.51	125.94	131.78	125.96	1,178,466.00
12.03.2025	126.50	123.01	124.46	123.94	1,048,315.00
13.03.2025	126.57	123.71	123.71	124.99	1,069,366.00
14.03.2025	126.90	124.99	125.75	126.66	1,084,860.00
17.03.2025	128.35	126.43	126.58	127.37	982,152.00
18.03.2025	128.57	127.05	127.14	127.98	1,027,824.00
19.03.2025	129.25	126.63	127.50	128.83	948,736.00
20.03.2025	129.15	126.96	127.51	127.72	996,666.00
21.03.2025	127.47	125.63	126.25	127.06	2,502,927.00
24.03.2025	130.84	128.26	128.45	130.59	1,057,184.00
25.03.2025	131.72	128.57	130.53	129.59	1,063,309.00
26.03.2025	130.62	129.17	129.17	130.38	978,138.00
27.03.2025	131.64	129.32	130.45	130.19	825,324.00
28.03.2025	131.05	128.01	130.42	128.29	1,169,509.00
31.03.2025	131.52	126.82	127.70	130.46	1,349,958.00
01.04.2025	131.69	129.20	130.09	131.00	1,042,548.00
02.04.2025	133.13	129.48	129.63	132.15	909,909.00
03.04.2025	130.81	125.65	129.52	127.21	1,579,518.00
04.04.2025	127.89	122.82	123.44	123.64	2,089,515.00
07.04.2025	125.06	118.85	121.47	120.78	1,601,822.00
08.04.2025	123.70	116.57	123.03	118.52	1,496,579.00
09.04.2025	126.38	116.65	117.43	124.65	1,105,351.00
10.04.2025	123.24	118.16	123.24	122.08	1,493,841.00
11.04.2025	125.77	120.36	121.91	125.15	1,112,585.00
14.04.2025	126.99	124.84	126.19	126.29	760,465.00
15.04.2025	127.99	125.92	126.39	126.90	742,842.00
16.04.2025	127.22	124.36	126.47	125.13	677,380.00
17.04.2025	127.27	125.52	125.52	126.35	767,650.00
21.04.2025	125.28	122.14	124.65	123.27	992,210.00
22.04.2025	127.05	124.17	124.17	126.82	890,782.00
23.04.2025	130.84	126.16	128.05	126.46	1,466,559.00
24.04.2025	142.00	134.19	139.61	139.51	2,617,827.00
25.04.2025	138.49	136.15	138.13	136.49	1,052,854.00
28.04.2025	138.69	136.62	137.06	137.26	918,562.00
29.04.2025	138.75	136.66	137.00	138.20	968,120.00
30.04.2025	139.54	136.19	138.54	139.20	842,689.00
01.05.2025	140.27	138.59	139.37	138.69	631,476.00
02.05.2025	141.55	140.23	140.46	140.93	819,683.00
05.05.2025	141.87	140.36	140.50	140.89	664,600.00
06.05.2025	141.37	139.25	139.66	139.90	908,612.00
07.05.2025	141.13	139.11	139.81	140.23	898,929.00
08.05.2025	142.53	140.81	141.50	140.91	880,374.00
09.05.2025	142.20	141.16	142.14	141.85	446,619.00
12.05.2025	145.94	142.65	145.00	143.80	1,109,358.00
13.05.2025	144.82	142.78	144.06	142.85	916,370.00
14.05.2025	143.02	140.53	142.22	141.08	922,501.00
15.05.2025	143.03	140.90	141.52	142.91	677,372.00
16.05.2025	145.75	142.35	143.09	145.64	756,747.00
19.05.2025	145.07	143.43	144.15	144.49	689,412.00
20.05.2025	144.70	143.22	144.30	143.68	706,711.00
21.05.2025	143.74	141.84	142.48	141.96	1,054,616.00
22.05.2025	142.30	140.38	141.41	141.63	861,419.00
23.05.2025	141.69	140.16	140.53	141.31	617,148.00
27.05.2025	144.71	141.02	142.49	144.53	1,178,589.00
28.05.2025	144.80	142.49	144.20	143.10	1,152,918.00
29.05.2025	144.01	142.10	143.49	143.35	850,068.00
30.05.2025	143.08	141.63	142.80	142.70	1,088,334.00
02.06.2025	143.06	138.78	141.77	139.41	1,146,524.00
03.06.2025	139.87	137.36	139.27	139.10	1,492,760.00
04.06.2025	139.90	137.86	139.28	138.11	949,692.00
05.06.2025	138.87	137.64	138.44	138.23	766,160.00
06.06.2025	139.94	138.74	139.18	139.15	737,728.00
09.06.2025	140.46	138.23	139.65	139.60	659,447.00
10.06.2025	140.05	138.96	139.17	139.67	643,445.00
11.06.2025	139.91	137.48	139.91	137.94	643,829.00
12.06.2025	138.92	136.63	137.36	138.67	649,320.00
13.06.2025	138.29	134.67	136.68	135.30	556,572.00
16.06.2025	136.53	135.17	136.41	136.10	608,838.00
17.06.2025	136.54	134.68	135.10	136.24	1,199,358.00
18.06.2025	137.99	135.96	136.44	136.80	942,837.00
20.06.2025	138.86	136.54	137.81	137.63	1,998,394.00
23.06.2025	142.61	137.32	137.72	142.45	1,383,042.00
24.06.2025	144.12	142.07	144.12	143.61	902,382.00
25.06.2025	144.30	141.93	143.54	142.82	793,489.00
26.06.2025	143.64	142.49	142.57	143.39	628,074.00
27.06.2025	144.72	143.09	143.64	143.89	699,807.00
30.06.2025	144.24	142.64	144.05	144.12	597,280.00
01.07.2025	148.74	143.30	143.62	147.65	832,410.00
02.07.2025	148.69	146.55	147.52	147.95	765,131.00
03.07.2025	148.51	147.19	148.34	148.11	411,792.00
07.07.2025	149.65	147.02	148.37	148.15	697,155.00
08.07.2025	150.05	147.68	148.40	148.54	960,763.00
09.07.2025	150.35	148.19	149.73	150.06	710,977.00
10.07.2025	153.16	149.79	150.30	151.53	867,390.00
11.07.2025	149.99	147.84	149.77	148.81	876,089.00
14.07.2025	149.34	147.44	148.32	148.31	725,260.00
15.07.2025	149.67	145.33	148.94	145.55	950,401.00
16.07.2025	146.16	143.60	145.46	146.07	1,075,586.00
17.07.2025	153.77	147.90	148.05	153.53	1,394,713.00
18.07.2025	154.39	152.26	154.16	152.82	934,534.00
21.07.2025	153.57	149.57	153.22	149.61	1,106,134.00
22.07.2025	153.15	149.68	149.68	152.71	1,114,277.00
23.07.2025	154.57	152.68	152.68	154.36	1,652,454.00
24.07.2025	164.06	156.00	157.87	163.67	1,895,380.00
25.07.2025	166.22	161.72	164.04	165.39	1,446,818.00
28.07.2025	165.63	163.00	165.02	163.67	1,066,112.00
29.07.2025	165.65	163.30	165.32	164.11	1,109,336.00
30.07.2025	165.69	163.22	163.47	164.82	1,190,721.00
31.07.2025	166.37	163.91	164.02	165.92	1,322,679.00
01.08.2025	165.78	163.41	165.11	165.13	1,366,374.00
04.08.2025	167.24	164.00	165.07	166.73	878,305.00
05.08.2025	167.21	164.40	166.96	165.40	1,108,891.00
06.08.2025	165.91	163.72	165.91	164.49	863,727.00
07.08.2025	165.60	163.07	165.35	163.74	702,118.00
08.08.2025	164.94	163.37	164.32	163.72	576,550.00
11.08.2025	164.56	163.06	163.36	164.45	793,518.00
12.08.2025	166.74	163.46	164.86	166.43	749,782.00
13.08.2025	170.11	166.23	167.03	169.62	988,294.00
14.08.2025	169.43	167.30	168.58	168.55	958,209.00
15.08.2025	169.48	166.91	169.27	167.17	549,866.00
18.08.2025	168.15	166.86	167.51	167.20	476,682.00
19.08.2025	170.29	167.32	167.32	169.86	747,615.00

צרו איתנו קשר *5988