|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 38,25 | 1.582.600 | 38,32 | 37,84 | 38,03 | 00:00:00 | | 2003-07-09 | 38,42 | 2.724.400 | 38,50 | 37,86 | 38,05 | 00:00:00 | | 2003-07-10 | 37,56 | 2.386.700 | 38,08 | 37,18 | 38,03 | 00:00:00 | | 2003-07-11 | 37,77 | 1.380.400 | 37,94 | 37,63 | 37,65 | 00:00:00 | | 2003-07-14 | 37,80 | 1.405.900 | 38,22 | 37,70 | 38,00 | 00:00:00 | | 2003-07-15 | 37,68 | 2.212.500 | 38,00 | 37,51 | 37,90 | 00:00:00 | | 2003-07-16 | 37,50 | 2.118.500 | 37,80 | 37,23 | 37,68 | 00:00:00 | | 2003-07-17 | 39,24 | 5.477.700 | 39,31 | 38,00 | 38,00 | 00:00:00 | | 2003-07-18 | 39,29 | 3.891.000 | 39,64 | 38,80 | 39,50 | 00:00:00 | | 2003-07-21 | 38,81 | 2.268.800 | 39,29 | 38,52 | 39,29 | 00:00:00 | | 2003-07-22 | 38,61 | 2.010.800 | 38,95 | 38,43 | 38,81 | 00:00:00 | | 2003-07-23 | 38,27 | 2.375.700 | 38,40 | 37,94 | 38,31 | 00:00:00 | | 2003-07-24 | 38,33 | 2.441.100 | 38,90 | 38,24 | 38,50 | 00:00:00 | | 2003-07-25 | 39,00 | 2.026.600 | 39,00 | 38,21 | 38,35 | 00:00:00 | | 2003-07-28 | 38,35 | 2.837.100 | 38,74 | 38,02 | 38,60 | 00:00:00 | | 2003-07-29 | 38,15 | 2.162.200 | 38,50 | 37,80 | 38,50 | 00:00:00 | | 2003-07-30 | 38,23 | 2.053.800 | 38,50 | 38,11 | 38,50 | 00:00:00 | | 2003-07-31 | 38,03 | 2.869.500 | 38,63 | 37,95 | 38,63 | 00:00:00 | | 2003-08-01 | 37,56 | 1.992.800 | 38,14 | 37,10 | 37,95 | 00:00:00 | | 2003-08-04 | 36,76 | 3.145.600 | 37,27 | 36,71 | 37,20 | 00:00:00 | | 2003-08-05 | 36,36 | 2.474.100 | 37,05 | 35,99 | 36,64 | 00:00:00 | | 2003-08-06 | 36,44 | 2.702.400 | 36,79 | 36,26 | 36,35 | 00:00:00 | | 2003-08-07 | 36,75 | 2.094.800 | 36,85 | 36,37 | 36,46 | 00:00:00 | | 2003-08-08 | 36,77 | 1.448.300 | 36,99 | 36,72 | 36,93 | 00:00:00 | | 2003-08-11 | 36,05 | 3.564.600 | 36,77 | 35,92 | 36,77 | 00:00:00 | | 2003-08-12 | 35,96 | 3.637.400 | 36,14 | 35,65 | 36,10 | 00:00:00 | | 2003-08-13 | 35,89 | 2.378.300 | 36,24 | 35,78 | 36,00 | 00:00:00 | | 2003-08-14 | 36,14 | 2.829.900 | 36,32 | 35,73 | 35,85 | 00:00:00 | | 2003-08-15 | 36,20 | 1.280.500 | 36,35 | 36,02 | 36,35 | 00:00:00 | | 2003-08-18 | 36,18 | 1.511.900 | 36,38 | 36,08 | 36,20 | 00:00:00 | | 2003-08-19 | 36,02 | 1.519.200 | 36,29 | 35,91 | 36,18 | 00:00:00 | | 2003-08-20 | 36,32 | 2.631.400 | 36,49 | 35,78 | 35,78 | 00:00:00 | | 2003-08-21 | 36,81 | 2.875.900 | 37,24 | 36,71 | 37,00 | 00:00:00 | | 2003-08-22 | 36,27 | 2.053.500 | 37,14 | 36,25 | 37,05 | 00:00:00 | | 2003-08-25 | 36,06 | 1.469.200 | 36,24 | 35,99 | 36,12 | 00:00:00 | | 2003-08-26 | 36,09 | 2.205.800 | 36,21 | 35,70 | 36,05 | 00:00:00 | | 2003-08-27 | 35,51 | 3.375.200 | 35,98 | 35,42 | 35,98 | 00:00:00 | | 2003-08-28 | 35,56 | 2.646.700 | 35,66 | 35,20 | 35,45 | 00:00:00 | | 2003-08-29 | 35,75 | 1.683.300 | 35,76 | 35,15 | 35,25 | 00:00:00 | | 2003-09-02 | 36,17 | 2.142.300 | 36,30 | 35,64 | 35,90 | 00:00:00 | | 2003-09-03 | 36,59 | 2.266.300 | 36,75 | 36,25 | 36,30 | 00:00:00 | | 2003-09-04 | 36,80 | 2.214.700 | 36,86 | 36,49 | 36,49 | 00:00:00 | | 2003-09-05 | 36,80 | 1.891.200 | 36,92 | 36,55 | 36,55 | 00:00:00 | | 2003-09-08 | 37,09 | 1.932.200 | 37,35 | 36,80 | 36,82 | 00:00:00 | | 2003-09-09 | 36,92 | 2.083.100 | 37,18 | 36,84 | 36,95 | 00:00:00 | | 2003-09-10 | 37,02 | 2.004.400 | 37,37 | 36,92 | 37,00 | 00:00:00 | | 2003-09-11 | 36,57 | 3.236.300 | 37,28 | 36,20 | 37,05 | 00:00:00 | | 2003-09-12 | 35,99 | 2.853.000 | 36,30 | 35,75 | 36,30 | 00:00:00 | | 2003-09-15 | 35,56 | 4.010.700 | 35,80 | 34,88 | 35,65 | 00:00:00 | | 2003-09-16 | 36,86 | 5.001.600 | 37,00 | 35,60 | 35,70 | 00:00:00 | | 2003-09-17 | 36,44 | 1.663.000 | 36,85 | 36,41 | 36,80 | 00:00:00 | | 2003-09-18 | 36,95 | 2.867.000 | 37,16 | 36,34 | 36,44 | 00:00:00 | | 2003-09-19 | 37,48 | 3.205.400 | 37,60 | 36,68 | 37,10 | 00:00:00 | | 2003-09-22 | 37,22 | 1.743.600 | 37,42 | 37,04 | 37,30 | 00:00:00 | | 2003-09-23 | 37,45 | 1.258.700 | 37,48 | 37,07 | 37,17 | 00:00:00 | | 2003-09-24 | 36,70 | 2.081.700 | 37,44 | 36,67 | 37,30 | 00:00:00 | | 2003-09-25 | 36,49 | 1.853.600 | 37,00 | 36,48 | 36,90 | 00:00:00 | | 2003-09-26 | 36,50 | 1.726.700 | 36,70 | 36,18 | 36,50 | 00:00:00 | | 2003-09-29 | 36,61 | 2.407.100 | 36,76 | 36,40 | 36,50 | 00:00:00 | | 2003-09-30 | 36,53 | 2.494.800 | 36,70 | 36,25 | 36,67 | 00:00:00 | | 2003-10-01 | 37,30 | 2.562.300 | 37,39 | 36,56 | 36,60 | 00:00:00 | | 2003-10-02 | 37,38 | 2.094.400 | 37,60 | 37,10 | 37,30 | 00:00:00 | | 2003-10-03 | 37,64 | 2.127.100 | 37,97 | 37,38 | 37,38 | 00:00:00 | | 2003-10-06 | 37,78 | 1.136.000 | 37,95 | 37,38 | 37,63 | 00:00:00 | | 2003-10-07 | 38,00 | 1.372.700 | 38,00 | 37,40 | 37,55 | 00:00:00 | | 2003-10-08 | 38,29 | 1.851.500 | 38,30 | 37,80 | 37,94 | 00:00:00 | | 2003-10-09 | 38,27 | 1.943.600 | 38,75 | 38,07 | 38,54 | 00:00:00 | | 2003-10-10 | 37,95 | 1.052.900 | 38,18 | 37,85 | 38,03 | 00:00:00 | | 2003-10-13 | 37,95 | 2.388.200 | 39,00 | 37,91 | 38,20 | 00:00:00 | | 2003-10-14 | 38,70 | 3.285.100 | 38,71 | 37,70 | 37,90 | 00:00:00 | | 2003-10-15 | 39,17 | 4.001.300 | 39,40 | 38,78 | 39,40 | 00:00:00 | | 2003-10-16 | 39,90 | 7.839.600 | 40,35 | 39,75 | 40,04 | 00:00:00 | | 2003-10-17 | 40,05 | 6.266.900 | 40,29 | 39,87 | 39,90 | 00:00:00 | | 2003-10-20 | 40,13 | 3.010.600 | 40,39 | 39,93 | 40,07 | 00:00:00 | | 2003-10-21 | 40,25 | 3.368.700 | 40,44 | 39,85 | 40,25 | 00:00:00 | | 2003-10-22 | 39,99 | 3.009.000 | 40,25 | 39,88 | 40,25 | 00:00:00 | | 2003-10-23 | 39,99 | 2.479.300 | 40,20 | 39,59 | 39,84 | 00:00:00 | | 2003-10-24 | 39,95 | 2.216.900 | 40,10 | 39,07 | 39,99 | 00:00:00 | | 2003-10-27 | 39,84 | 2.779.500 | 40,24 | 39,37 | 40,10 | 00:00:00 | | 2003-10-28 | 39,76 | 3.845.200 | 39,84 | 39,30 | 39,84 | 00:00:00 | | 2003-10-29 | 40,24 | 4.101.600 | 40,32 | 39,55 | 39,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
