|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 39,24 | 2.890.500 | 39,92 | 39,03 | 39,80 | 00:00:00 | | 2002-11-15 | 39,95 | 3.046.600 | 40,00 | 39,03 | 39,24 | 00:00:00 | | 2002-11-18 | 39,93 | 2.338.700 | 40,70 | 39,71 | 40,60 | 00:00:00 | | 2002-11-19 | 40,30 | 1.494.900 | 40,80 | 39,70 | 39,80 | 00:00:00 | | 2002-11-20 | 40,06 | 2.389.000 | 40,22 | 39,89 | 39,98 | 00:00:00 | | 2002-11-21 | 39,25 | 3.877.200 | 40,31 | 38,70 | 40,06 | 00:00:00 | | 2002-11-22 | 39,32 | 3.796.400 | 39,61 | 38,65 | 38,65 | 00:00:00 | | 2002-11-25 | 39,23 | 2.077.600 | 39,70 | 38,98 | 39,15 | 00:00:00 | | 2002-11-26 | 38,37 | 2.740.700 | 39,23 | 38,12 | 39,23 | 00:00:00 | | 2002-11-27 | 38,97 | 1.737.200 | 39,10 | 38,13 | 38,60 | 00:00:00 | | 2002-11-29 | 39,03 | 1.020.100 | 39,48 | 39,00 | 39,05 | 00:00:00 | | 2002-12-02 | 38,80 | 2.667.200 | 39,60 | 38,26 | 39,50 | 00:00:00 | | 2002-12-03 | 38,96 | 1.839.100 | 39,11 | 38,69 | 38,80 | 00:00:00 | | 2002-12-04 | 38,65 | 2.816.300 | 39,30 | 38,59 | 38,59 | 00:00:00 | | 2002-12-05 | 38,34 | 1.741.500 | 38,99 | 38,27 | 38,99 | 00:00:00 | | 2002-12-06 | 38,09 | 1.949.500 | 38,52 | 37,50 | 38,06 | 00:00:00 | | 2002-12-09 | 37,85 | 1.905.000 | 38,60 | 37,77 | 38,09 | 00:00:00 | | 2002-12-10 | 38,45 | 1.194.700 | 38,48 | 37,82 | 38,10 | 00:00:00 | | 2002-12-11 | 38,61 | 1.653.900 | 38,83 | 38,10 | 38,44 | 00:00:00 | | 2002-12-12 | 38,23 | 1.382.200 | 38,68 | 38,00 | 38,61 | 00:00:00 | | 2002-12-13 | 38,06 | 1.699.400 | 38,37 | 37,75 | 38,23 | 00:00:00 | | 2002-12-16 | 38,48 | 2.150.700 | 38,53 | 37,91 | 38,00 | 00:00:00 | | 2002-12-17 | 38,15 | 1.426.500 | 38,53 | 38,08 | 38,25 | 00:00:00 | | 2002-12-18 | 37,98 | 1.700.200 | 38,24 | 37,65 | 38,09 | 00:00:00 | | 2002-12-19 | 37,95 | 1.788.500 | 38,48 | 37,71 | 37,81 | 00:00:00 | | 2002-12-20 | 38,24 | 2.331.400 | 38,46 | 38,00 | 38,15 | 00:00:00 | | 2002-12-23 | 38,06 | 1.581.300 | 38,50 | 37,88 | 38,29 | 00:00:00 | | 2002-12-24 | 37,98 | 606.700 | 38,50 | 37,82 | 38,10 | 00:00:00 | | 2002-12-26 | 38,10 | 1.159.000 | 38,72 | 37,85 | 38,15 | 00:00:00 | | 2002-12-27 | 37,54 | 1.592.100 | 38,02 | 37,35 | 37,80 | 00:00:00 | | 2002-12-30 | 37,30 | 2.302.600 | 37,71 | 36,90 | 37,46 | 00:00:00 | | 2002-12-31 | 36,99 | 1.738.900 | 37,35 | 36,71 | 37,35 | 00:00:00 | | 2003-01-02 | 37,96 | 1.989.500 | 38,06 | 37,10 | 37,40 | 00:00:00 | | 2003-01-03 | 38,03 | 1.713.000 | 38,28 | 37,73 | 37,96 | 00:00:00 | | 2003-01-06 | 38,49 | 1.989.000 | 38,56 | 37,90 | 37,90 | 00:00:00 | | 2003-01-07 | 37,83 | 2.278.800 | 38,43 | 37,68 | 38,25 | 00:00:00 | | 2003-01-08 | 37,59 | 1.748.700 | 37,99 | 37,41 | 37,75 | 00:00:00 | | 2003-01-09 | 38,10 | 2.329.800 | 38,30 | 37,65 | 37,84 | 00:00:00 | | 2003-01-10 | 38,15 | 2.092.100 | 38,20 | 37,65 | 37,85 | 00:00:00 | | 2003-01-13 | 38,12 | 1.784.200 | 38,37 | 37,81 | 38,20 | 00:00:00 | | 2003-01-14 | 38,42 | 1.435.500 | 38,42 | 37,81 | 37,95 | 00:00:00 | | 2003-01-15 | 37,52 | 2.648.500 | 38,00 | 37,37 | 37,90 | 00:00:00 | | 2003-01-16 | 37,44 | 1.867.600 | 37,78 | 37,18 | 37,75 | 00:00:00 | | 2003-01-17 | 37,52 | 2.159.600 | 37,59 | 37,02 | 37,45 | 00:00:00 | | 2003-01-21 | 36,85 | 2.131.900 | 37,63 | 36,85 | 37,56 | 00:00:00 | | 2003-01-22 | 36,27 | 2.438.800 | 37,25 | 36,23 | 36,80 | 00:00:00 | | 2003-01-23 | 35,56 | 5.561.700 | 36,50 | 35,35 | 36,30 | 00:00:00 | | 2003-01-24 | 34,29 | 5.852.200 | 35,57 | 33,75 | 34,50 | 00:00:00 | | 2003-01-27 | 34,35 | 2.662.400 | 34,75 | 33,99 | 34,29 | 00:00:00 | | 2003-01-28 | 34,44 | 2.746.500 | 34,76 | 34,21 | 34,75 | 00:00:00 | | 2003-01-29 | 34,55 | 2.111.200 | 34,69 | 33,91 | 34,15 | 00:00:00 | | 2003-01-30 | 34,68 | 2.511.700 | 35,25 | 34,51 | 35,00 | 00:00:00 | | 2003-01-31 | 35,19 | 2.613.700 | 35,29 | 34,47 | 34,50 | 00:00:00 | | 2003-02-03 | 35,18 | 2.365.300 | 35,38 | 34,80 | 34,85 | 00:00:00 | | 2003-02-04 | 34,49 | 3.877.100 | 34,50 | 33,38 | 34,35 | 00:00:00 | | 2003-02-05 | 34,39 | 3.419.900 | 34,93 | 34,17 | 34,48 | 00:00:00 | | 2003-02-06 | 32,02 | 11.324.900 | 34,40 | 31,30 | 34,40 | 00:00:00 | | 2003-02-07 | 31,42 | 5.934.600 | 32,43 | 31,12 | 32,25 | 00:00:00 | | 2003-02-10 | 31,83 | 2.692.100 | 31,85 | 31,27 | 31,70 | 00:00:00 | | 2003-02-11 | 31,50 | 2.374.300 | 32,29 | 31,35 | 32,25 | 00:00:00 | | 2003-02-12 | 31,06 | 1.620.700 | 32,08 | 31,06 | 31,65 | 00:00:00 | | 2003-02-13 | 31,70 | 2.262.700 | 31,86 | 31,25 | 31,25 | 00:00:00 | | 2003-02-14 | 32,07 | 2.773.000 | 32,25 | 31,45 | 31,95 | 00:00:00 | | 2003-02-18 | 31,69 | 2.989.600 | 32,30 | 31,46 | 32,00 | 00:00:00 | | 2003-02-19 | 31,45 | 3.020.000 | 31,60 | 31,34 | 31,55 | 00:00:00 | | 2003-02-20 | 31,46 | 2.356.200 | 31,82 | 31,46 | 31,82 | 00:00:00 | | 2003-02-21 | 32,19 | 2.826.500 | 32,58 | 31,51 | 31,76 | 00:00:00 | | 2003-02-24 | 31,84 | 1.557.400 | 32,22 | 31,70 | 32,22 | 00:00:00 | | 2003-02-25 | 32,29 | 2.321.100 | 32,35 | 31,67 | 31,75 | 00:00:00 | | 2003-02-26 | 31,50 | 1.825.200 | 32,15 | 31,43 | 32,08 | 00:00:00 | | 2003-02-27 | 31,71 | 2.877.500 | 31,87 | 31,39 | 31,70 | 00:00:00 | | 2003-02-28 | 31,63 | 2.658.100 | 32,07 | 31,55 | 31,81 | 00:00:00 | | 2003-03-03 | 31,88 | 2.327.300 | 32,23 | 31,71 | 31,98 | 00:00:00 | | 2003-03-04 | 31,82 | 2.789.800 | 32,11 | 31,73 | 31,97 | 00:00:00 | | 2003-03-05 | 32,18 | 2.651.700 | 32,18 | 31,80 | 31,82 | 00:00:00 | | 2003-03-06 | 31,88 | 2.338.500 | 32,16 | 31,80 | 32,10 | 00:00:00 | | 2003-03-07 | 32,13 | 1.949.700 | 32,25 | 31,59 | 31,63 | 00:00:00 | | 2003-03-10 | 31,26 | 1.966.600 | 32,01 | 31,17 | 31,95 | 00:00:00 | | 2003-03-11 | 30,86 | 2.383.500 | 31,63 | 30,80 | 31,55 | 00:00:00 | | 2003-03-12 | 30,68 | 2.627.600 | 30,80 | 30,05 | 30,70 | 00:00:00 | | 2003-03-13 | 31,71 | 2.289.900 | 31,71 | 30,80 | 30,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
