|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 31,71 | 2.289.900 | 31,71 | 30,80 | 30,92 | 00:00:00 | | 2003-03-14 | 31,90 | 2.472.800 | 32,35 | 31,58 | 31,74 | 00:00:00 | | 2003-03-17 | 32,94 | 1.877.100 | 32,94 | 31,75 | 31,90 | 00:00:00 | | 2003-03-18 | 33,19 | 1.960.700 | 33,24 | 32,63 | 33,10 | 00:00:00 | | 2003-03-19 | 33,19 | 1.530.200 | 33,39 | 32,69 | 33,05 | 00:00:00 | | 2003-03-20 | 33,48 | 1.456.700 | 33,65 | 32,71 | 32,85 | 00:00:00 | | 2003-03-21 | 33,81 | 2.210.600 | 33,94 | 33,16 | 33,68 | 00:00:00 | | 2003-03-24 | 32,84 | 1.633.800 | 33,81 | 32,61 | 33,81 | 00:00:00 | | 2003-03-25 | 32,90 | 1.690.200 | 33,22 | 32,56 | 32,92 | 00:00:00 | | 2003-03-26 | 32,78 | 1.301.700 | 33,05 | 32,55 | 32,65 | 00:00:00 | | 2003-03-27 | 32,94 | 1.514.800 | 33,22 | 32,30 | 32,79 | 00:00:00 | | 2003-03-28 | 33,00 | 1.000.400 | 33,15 | 32,50 | 32,75 | 00:00:00 | | 2003-03-31 | 33,17 | 2.824.900 | 33,63 | 32,80 | 33,00 | 00:00:00 | | 2003-04-01 | 34,19 | 2.391.000 | 34,45 | 33,40 | 33,40 | 00:00:00 | | 2003-04-02 | 34,69 | 2.480.900 | 35,10 | 34,61 | 34,95 | 00:00:00 | | 2003-04-03 | 34,69 | 2.083.300 | 35,05 | 34,34 | 34,94 | 00:00:00 | | 2003-04-04 | 35,16 | 1.912.700 | 35,40 | 34,70 | 34,70 | 00:00:00 | | 2003-04-07 | 35,15 | 3.287.000 | 36,42 | 35,09 | 36,25 | 00:00:00 | | 2003-04-08 | 35,22 | 2.651.400 | 35,24 | 34,70 | 35,03 | 00:00:00 | | 2003-04-09 | 35,34 | 2.112.800 | 35,89 | 35,26 | 35,62 | 00:00:00 | | 2003-04-10 | 35,22 | 1.711.700 | 35,40 | 34,80 | 35,40 | 00:00:00 | | 2003-04-11 | 35,10 | 1.167.100 | 35,77 | 35,00 | 35,45 | 00:00:00 | | 2003-04-14 | 35,99 | 2.105.900 | 36,00 | 35,39 | 35,55 | 00:00:00 | | 2003-04-15 | 35,94 | 2.958.800 | 36,35 | 35,64 | 35,95 | 00:00:00 | | 2003-04-16 | 36,60 | 5.310.900 | 37,45 | 36,45 | 37,45 | 00:00:00 | | 2003-04-17 | 37,47 | 3.503.900 | 37,49 | 36,79 | 36,85 | 00:00:00 | | 2003-04-21 | 37,28 | 1.982.400 | 37,44 | 37,15 | 37,30 | 00:00:00 | | 2003-04-22 | 38,19 | 3.393.000 | 38,37 | 37,18 | 37,28 | 00:00:00 | | 2003-04-23 | 38,41 | 1.476.200 | 38,41 | 37,92 | 38,19 | 00:00:00 | | 2003-04-24 | 37,61 | 1.840.800 | 38,41 | 37,26 | 38,41 | 00:00:00 | | 2003-04-25 | 37,55 | 1.794.800 | 37,90 | 37,28 | 37,55 | 00:00:00 | | 2003-04-28 | 38,00 | 1.958.800 | 38,27 | 37,49 | 37,56 | 00:00:00 | | 2003-04-29 | 37,40 | 2.894.200 | 38,15 | 37,40 | 38,00 | 00:00:00 | | 2003-04-30 | 37,79 | 2.546.900 | 38,07 | 37,27 | 37,55 | 00:00:00 | | 2003-05-01 | 38,19 | 1.715.500 | 38,27 | 37,56 | 37,80 | 00:00:00 | | 2003-05-02 | 38,35 | 1.705.900 | 38,65 | 37,85 | 37,85 | 00:00:00 | | 2003-05-05 | 38,06 | 1.683.700 | 38,65 | 37,84 | 38,60 | 00:00:00 | | 2003-05-06 | 37,00 | 4.646.000 | 38,06 | 36,81 | 38,06 | 00:00:00 | | 2003-05-07 | 36,90 | 2.148.300 | 37,19 | 36,60 | 37,00 | 00:00:00 | | 2003-05-08 | 36,25 | 2.313.200 | 36,90 | 36,09 | 36,50 | 00:00:00 | | 2003-05-09 | 36,32 | 2.351.800 | 36,53 | 35,94 | 36,26 | 00:00:00 | | 2003-05-12 | 36,46 | 2.403.900 | 36,56 | 35,94 | 36,17 | 00:00:00 | | 2003-05-13 | 36,38 | 2.447.200 | 36,80 | 36,25 | 36,65 | 00:00:00 | | 2003-05-14 | 36,49 | 2.389.400 | 36,76 | 36,32 | 36,75 | 00:00:00 | | 2003-05-15 | 36,58 | 2.272.200 | 36,98 | 36,50 | 36,73 | 00:00:00 | | 2003-05-16 | 36,72 | 2.113.100 | 37,08 | 36,47 | 36,58 | 00:00:00 | | 2003-05-19 | 36,17 | 2.632.100 | 36,59 | 36,00 | 36,53 | 00:00:00 | | 2003-05-20 | 35,66 | 3.068.100 | 36,17 | 35,51 | 36,12 | 00:00:00 | | 2003-05-21 | 35,40 | 2.376.300 | 35,84 | 34,95 | 35,52 | 00:00:00 | | 2003-05-22 | 35,07 | 3.391.900 | 35,85 | 34,87 | 35,65 | 00:00:00 | | 2003-05-23 | 34,98 | 2.865.200 | 35,10 | 34,85 | 35,07 | 00:00:00 | | 2003-05-27 | 35,30 | 2.980.300 | 35,44 | 34,88 | 35,10 | 00:00:00 | | 2003-05-28 | 35,36 | 2.857.500 | 35,70 | 35,10 | 35,14 | 00:00:00 | | 2003-05-29 | 35,00 | 2.913.200 | 35,68 | 34,99 | 35,37 | 00:00:00 | | 2003-05-30 | 35,99 | 3.596.300 | 36,15 | 35,24 | 35,30 | 00:00:00 | | 2003-06-02 | 36,04 | 2.781.100 | 36,60 | 36,00 | 36,34 | 00:00:00 | | 2003-06-03 | 35,87 | 2.372.000 | 36,27 | 35,33 | 36,20 | 00:00:00 | | 2003-06-04 | 36,01 | 1.870.900 | 36,10 | 35,74 | 35,90 | 00:00:00 | | 2003-06-05 | 35,75 | 3.229.600 | 36,34 | 35,70 | 36,30 | 00:00:00 | | 2003-06-06 | 36,06 | 2.701.700 | 36,54 | 35,97 | 36,10 | 00:00:00 | | 2003-06-09 | 35,39 | 2.777.000 | 36,36 | 35,20 | 36,06 | 00:00:00 | | 2003-06-10 | 35,25 | 2.684.300 | 35,63 | 34,91 | 35,30 | 00:00:00 | | 2003-06-11 | 35,36 | 4.428.500 | 35,36 | 34,55 | 35,00 | 00:00:00 | | 2003-06-12 | 35,85 | 2.432.500 | 36,01 | 35,60 | 35,80 | 00:00:00 | | 2003-06-13 | 36,05 | 1.606.200 | 36,18 | 35,72 | 36,00 | 00:00:00 | | 2003-06-16 | 37,00 | 3.118.800 | 37,13 | 36,29 | 36,30 | 00:00:00 | | 2003-06-17 | 36,92 | 2.023.800 | 37,14 | 36,74 | 37,05 | 00:00:00 | | 2003-06-18 | 36,63 | 1.809.900 | 36,98 | 36,40 | 36,93 | 00:00:00 | | 2003-06-19 | 36,20 | 1.989.100 | 36,82 | 36,05 | 36,70 | 00:00:00 | | 2003-06-20 | 36,55 | 2.740.900 | 36,72 | 36,20 | 36,43 | 00:00:00 | | 2003-06-23 | 36,19 | 1.722.000 | 36,65 | 36,09 | 36,48 | 00:00:00 | | 2003-06-24 | 36,57 | 2.498.600 | 36,75 | 36,18 | 36,28 | 00:00:00 | | 2003-06-25 | 36,50 | 3.199.600 | 37,05 | 36,45 | 36,85 | 00:00:00 | | 2003-06-26 | 36,67 | 2.131.900 | 36,77 | 36,26 | 36,50 | 00:00:00 | | 2003-06-27 | 36,30 | 2.370.200 | 36,68 | 36,12 | 36,50 | 00:00:00 | | 2003-06-30 | 35,65 | 2.880.200 | 36,67 | 35,65 | 36,60 | 00:00:00 | | 2003-07-01 | 36,95 | 3.400.500 | 37,05 | 36,41 | 36,70 | 00:00:00 | | 2003-07-02 | 37,75 | 3.478.700 | 37,89 | 36,95 | 37,00 | 00:00:00 | | 2003-07-03 | 37,60 | 1.444.000 | 38,01 | 37,34 | 37,50 | 00:00:00 | | 2003-07-07 | 38,03 | 2.240.400 | 38,30 | 37,76 | 37,80 | 00:00:00 | | 2003-07-08 | 38,25 | 1.582.600 | 38,32 | 37,84 | 38,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
