|
 Allstate Corporat - [Ticker: ALL] |     | | Última Transacción | 88,480 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | --0.68 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 88,943 | Mínimo | 87,960 | | Volumen | 1.658.350 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 94,380 x 600 - 94,390 x 200 | Yield | | | Cierre Anterior | 89,160 | PER | 0,00% | | Apertura | 88,400 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ALL desde 2000-01-01 hasta 2023-06-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 23,50 | 2.994.800 | 24,19 | 23,25 | 24,00 | 00:00:00 | | 2000-01-04 | 22,75 | 3.190.500 | 23,75 | 22,69 | 23,44 | 00:00:00 | | 2000-01-05 | 23,75 | 3.290.300 | 23,94 | 23,00 | 23,00 | 00:00:00 | | 2000-01-06 | 23,62 | 2.760.600 | 24,12 | 23,12 | 23,37 | 00:00:00 | | 2000-01-07 | 24,50 | 3.140.600 | 24,81 | 23,25 | 23,75 | 00:00:00 | | 2000-01-10 | 23,94 | 2.900.900 | 24,94 | 23,87 | 24,62 | 00:00:00 | | 2000-01-11 | 23,87 | 1.720.300 | 24,56 | 23,75 | 23,75 | 00:00:00 | | 2000-01-12 | 24,00 | 2.148.300 | 24,75 | 24,00 | 24,19 | 00:00:00 | | 2000-01-13 | 24,81 | 3.052.300 | 25,50 | 23,94 | 24,19 | 00:00:00 | | 2000-01-14 | 24,19 | 2.630.800 | 25,19 | 24,06 | 25,06 | 00:00:00 | | 2000-01-18 | 24,06 | 2.325.500 | 25,06 | 24,06 | 24,19 | 00:00:00 | | 2000-01-19 | 23,56 | 2.792.800 | 24,50 | 23,56 | 24,37 | 00:00:00 | | 2000-01-20 | 23,75 | 3.182.500 | 24,00 | 23,62 | 24,00 | 00:00:00 | | 2000-01-21 | 23,50 | 2.983.900 | 24,12 | 23,25 | 24,12 | 00:00:00 | | 2000-01-24 | 22,81 | 2.989.500 | 23,87 | 22,81 | 23,62 | 00:00:00 | | 2000-01-25 | 22,87 | 2.924.500 | 23,62 | 22,81 | 23,12 | 00:00:00 | | 2000-01-26 | 23,19 | 2.710.600 | 23,75 | 22,69 | 23,00 | 00:00:00 | | 2000-01-27 | 23,19 | 2.447.500 | 23,94 | 23,19 | 23,44 | 00:00:00 | | 2000-01-28 | 22,81 | 2.460.800 | 23,56 | 22,81 | 23,19 | 00:00:00 | | 2000-01-31 | 23,19 | 2.278.100 | 23,25 | 22,87 | 23,00 | 00:00:00 | | 2000-02-01 | 23,06 | 2.616.300 | 23,56 | 22,94 | 23,12 | 00:00:00 | | 2000-02-02 | 23,31 | 1.861.400 | 23,62 | 23,00 | 23,00 | 00:00:00 | | 2000-02-03 | 23,06 | 3.963.300 | 23,87 | 22,87 | 23,12 | 00:00:00 | | 2000-02-04 | 23,25 | 2.312.800 | 23,37 | 22,87 | 23,06 | 00:00:00 | | 2000-02-07 | 23,50 | 2.151.900 | 23,50 | 22,87 | 23,50 | 00:00:00 | | 2000-02-08 | 22,00 | 3.713.800 | 23,12 | 21,31 | 22,87 | 00:00:00 | | 2000-02-09 | 19,94 | 7.194.400 | 21,31 | 19,87 | 20,75 | 00:00:00 | | 2000-02-10 | 20,50 | 5.920.900 | 20,94 | 20,12 | 20,19 | 00:00:00 | | 2000-02-11 | 21,69 | 5.834.500 | 22,12 | 20,81 | 21,00 | 00:00:00 | | 2000-02-14 | 21,25 | 3.413.900 | 22,06 | 21,06 | 21,69 | 00:00:00 | | 2000-02-15 | 21,75 | 1.955.300 | 21,87 | 21,50 | 21,62 | 00:00:00 | | 2000-02-16 | 21,50 | 3.046.900 | 21,94 | 21,12 | 21,12 | 00:00:00 | | 2000-02-17 | 21,25 | 3.749.100 | 21,81 | 21,06 | 21,37 | 00:00:00 | | 2000-02-18 | 21,00 | 2.494.800 | 21,50 | 20,75 | 21,25 | 00:00:00 | | 2000-02-22 | 21,37 | 2.774.700 | 21,87 | 20,62 | 20,62 | 00:00:00 | | 2000-02-23 | 20,87 | 2.465.500 | 21,31 | 20,87 | 21,12 | 00:00:00 | | 2000-02-24 | 20,94 | 3.449.800 | 21,12 | 20,25 | 21,00 | 00:00:00 | | 2000-02-25 | 20,37 | 4.027.700 | 20,50 | 19,87 | 20,25 | 00:00:00 | | 2000-02-28 | 19,81 | 3.493.300 | 20,37 | 19,81 | 19,94 | 00:00:00 | | 2000-02-29 | 19,69 | 3.438.000 | 20,25 | 19,50 | 19,75 | 00:00:00 | | 2000-03-01 | 20,12 | 5.884.200 | 20,75 | 19,12 | 19,56 | 00:00:00 | | 2000-03-02 | 19,37 | 3.592.300 | 20,25 | 19,19 | 20,00 | 00:00:00 | | 2000-03-03 | 19,37 | 2.590.500 | 19,94 | 19,31 | 19,75 | 00:00:00 | | 2000-03-06 | 19,19 | 2.402.500 | 19,75 | 19,12 | 19,19 | 00:00:00 | | 2000-03-07 | 18,56 | 5.253.400 | 19,69 | 18,56 | 19,19 | 00:00:00 | | 2000-03-08 | 18,06 | 5.983.400 | 18,62 | 17,94 | 18,50 | 00:00:00 | | 2000-03-09 | 18,19 | 5.144.700 | 18,56 | 17,81 | 18,00 | 00:00:00 | | 2000-03-10 | 17,94 | 3.723.800 | 18,56 | 17,87 | 18,44 | 00:00:00 | | 2000-03-13 | 17,75 | 5.070.200 | 18,00 | 17,19 | 17,25 | 00:00:00 | | 2000-03-14 | 18,00 | 3.540.000 | 18,00 | 17,56 | 17,69 | 00:00:00 | | 2000-03-15 | 19,50 | 6.870.200 | 20,00 | 17,69 | 17,69 | 00:00:00 | | 2000-03-16 | 21,25 | 8.332.000 | 21,87 | 19,44 | 19,94 | 00:00:00 | | 2000-03-17 | 20,87 | 4.023.800 | 22,06 | 20,50 | 21,37 | 00:00:00 | | 2000-03-20 | 20,37 | 1.920.600 | 20,87 | 20,19 | 20,69 | 00:00:00 | | 2000-03-21 | 22,06 | 5.263.300 | 22,19 | 20,19 | 20,37 | 00:00:00 | | 2000-03-22 | 21,50 | 3.475.200 | 22,00 | 21,00 | 21,37 | 00:00:00 | | 2000-03-23 | 22,25 | 4.430.600 | 22,62 | 21,31 | 21,75 | 00:00:00 | | 2000-03-24 | 23,00 | 3.571.700 | 23,37 | 22,44 | 22,75 | 00:00:00 | | 2000-03-27 | 21,75 | 2.395.200 | 23,12 | 21,75 | 23,00 | 00:00:00 | | 2000-03-28 | 22,62 | 3.120.000 | 22,94 | 22,19 | 22,31 | 00:00:00 | | 2000-03-29 | 22,62 | 2.032.300 | 22,94 | 22,44 | 22,81 | 00:00:00 | | 2000-03-30 | 23,25 | 5.475.300 | 24,19 | 22,62 | 22,62 | 00:00:00 | | 2000-03-31 | 23,81 | 5.615.000 | 24,06 | 22,87 | 23,87 | 00:00:00 | | 2000-04-03 | 24,50 | 2.630.900 | 24,50 | 23,50 | 23,94 | 00:00:00 | | 2000-04-04 | 24,12 | 5.102.000 | 25,06 | 22,25 | 25,00 | 00:00:00 | | 2000-04-05 | 23,50 | 2.947.700 | 23,81 | 22,81 | 23,62 | 00:00:00 | | 2000-04-06 | 22,81 | 2.589.500 | 23,56 | 22,50 | 23,37 | 00:00:00 | | 2000-04-07 | 22,62 | 2.725.200 | 23,00 | 22,56 | 22,81 | 00:00:00 | | 2000-04-10 | 23,12 | 2.222.800 | 23,19 | 22,25 | 22,31 | 00:00:00 | | 2000-04-11 | 22,75 | 1.835.000 | 23,37 | 22,75 | 23,37 | 00:00:00 | | 2000-04-12 | 23,25 | 2.481.700 | 24,19 | 22,81 | 23,00 | 00:00:00 | | 2000-04-13 | 23,44 | 2.492.700 | 24,06 | 23,31 | 23,37 | 00:00:00 | | 2000-04-14 | 20,87 | 4.251.400 | 23,00 | 20,56 | 23,00 | 00:00:00 | | 2000-04-17 | 21,00 | 3.462.200 | 21,31 | 20,56 | 20,87 | 00:00:00 | | 2000-04-18 | 21,00 | 2.524.100 | 21,50 | 20,87 | 21,19 | 00:00:00 | | 2000-04-19 | 20,37 | 3.508.800 | 20,81 | 20,06 | 20,81 | 00:00:00 | | 2000-04-20 | 22,50 | 4.416.700 | 22,81 | 20,06 | 20,06 | 00:00:00 | | 2000-04-24 | 23,06 | 2.920.300 | 23,06 | 22,00 | 22,00 | 00:00:00 | | 2000-04-25 | 23,81 | 2.613.600 | 23,94 | 22,81 | 23,00 | 00:00:00 | | 2000-04-26 | 23,06 | 2.519.500 | 24,06 | 22,87 | 23,62 | 00:00:00 | | 2000-04-27 | 22,62 | 1.765.300 | 23,00 | 22,37 | 23,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
