|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 45,52 | 2.288.200 | 45,89 | 45,39 | 45,86 | 00:00:00 | | 2004-02-26 | 45,74 | 1.931.300 | 45,80 | 45,18 | 45,41 | 00:00:00 | | 2004-02-27 | 45,63 | 1.931.600 | 46,15 | 45,54 | 45,75 | 00:00:00 | | 2004-03-01 | 45,12 | 4.187.600 | 45,71 | 45,03 | 45,63 | 00:00:00 | | 2004-03-02 | 44,57 | 4.913.600 | 45,25 | 44,50 | 45,25 | 00:00:00 | | 2004-03-03 | 44,48 | 4.734.400 | 44,76 | 44,43 | 44,62 | 00:00:00 | | 2004-03-04 | 44,50 | 2.811.600 | 44,62 | 44,45 | 44,53 | 00:00:00 | | 2004-03-05 | 44,45 | 3.437.600 | 44,61 | 44,36 | 44,45 | 00:00:00 | | 2004-03-08 | 45,00 | 3.096.300 | 45,28 | 44,49 | 44,50 | 00:00:00 | | 2004-03-09 | 45,14 | 4.045.600 | 45,57 | 45,01 | 45,02 | 00:00:00 | | 2004-03-10 | 44,85 | 2.581.200 | 45,46 | 44,68 | 45,42 | 00:00:00 | | 2004-03-11 | 44,05 | 3.211.300 | 44,88 | 43,96 | 44,68 | 00:00:00 | | 2004-03-12 | 44,65 | 2.741.500 | 44,75 | 44,35 | 44,35 | 00:00:00 | | 2004-03-15 | 43,94 | 2.706.900 | 44,65 | 43,91 | 44,57 | 00:00:00 | | 2004-03-16 | 44,36 | 2.372.000 | 44,40 | 44,15 | 44,17 | 00:00:00 | | 2004-03-17 | 44,56 | 1.632.700 | 44,68 | 44,31 | 44,45 | 00:00:00 | | 2004-03-18 | 44,79 | 1.641.300 | 45,00 | 44,31 | 44,56 | 00:00:00 | | 2004-03-19 | 44,76 | 2.117.700 | 45,23 | 44,49 | 44,80 | 00:00:00 | | 2004-03-22 | 44,36 | 2.084.900 | 44,41 | 44,01 | 44,20 | 00:00:00 | | 2004-03-23 | 44,45 | 2.102.400 | 44,55 | 44,16 | 44,38 | 00:00:00 | | 2004-03-24 | 43,77 | 2.708.800 | 44,56 | 43,70 | 44,35 | 00:00:00 | | 2004-03-25 | 44,94 | 3.001.100 | 45,09 | 44,05 | 44,77 | 00:00:00 | | 2004-03-26 | 44,76 | 2.267.600 | 45,22 | 44,71 | 44,94 | 00:00:00 | | 2004-03-29 | 45,36 | 2.052.900 | 45,52 | 44,88 | 44,90 | 00:00:00 | | 2004-03-30 | 45,36 | 1.565.200 | 45,40 | 45,15 | 45,36 | 00:00:00 | | 2004-03-31 | 45,46 | 2.090.700 | 45,63 | 45,06 | 45,50 | 00:00:00 | | 2004-04-01 | 46,19 | 3.235.700 | 46,45 | 45,67 | 45,74 | 00:00:00 | | 2004-04-02 | 46,11 | 2.666.300 | 46,60 | 46,01 | 46,57 | 00:00:00 | | 2004-04-05 | 46,50 | 1.978.900 | 46,53 | 46,11 | 46,11 | 00:00:00 | | 2004-04-06 | 46,16 | 1.387.900 | 46,40 | 45,99 | 46,35 | 00:00:00 | | 2004-04-07 | 45,85 | 1.707.200 | 46,12 | 45,66 | 45,95 | 00:00:00 | | 2004-04-08 | 47,85 | 6.027.000 | 47,98 | 47,20 | 47,25 | 00:00:00 | | 2004-04-12 | 47,48 | 3.097.300 | 48,16 | 47,19 | 47,98 | 00:00:00 | | 2004-04-13 | 46,95 | 2.641.200 | 47,60 | 46,85 | 47,60 | 00:00:00 | | 2004-04-14 | 47,04 | 2.785.400 | 47,40 | 46,55 | 46,65 | 00:00:00 | | 2004-04-15 | 46,67 | 2.640.600 | 46,97 | 46,34 | 46,85 | 00:00:00 | | 2004-04-16 | 47,20 | 1.891.400 | 47,38 | 46,96 | 47,10 | 00:00:00 | | 2004-04-19 | 47,04 | 1.651.000 | 47,30 | 46,89 | 47,23 | 00:00:00 | | 2004-04-20 | 46,24 | 2.111.300 | 47,40 | 46,24 | 47,40 | 00:00:00 | | 2004-04-21 | 46,00 | 2.859.800 | 46,54 | 45,22 | 46,35 | 00:00:00 | | 2004-04-22 | 46,69 | 3.211.900 | 47,74 | 45,51 | 45,70 | 00:00:00 | | 2004-04-23 | 46,50 | 2.182.100 | 46,74 | 46,26 | 46,69 | 00:00:00 | | 2004-04-26 | 46,41 | 1.902.700 | 46,80 | 46,32 | 46,50 | 00:00:00 | | 2004-04-27 | 46,82 | 2.204.200 | 47,25 | 46,64 | 46,69 | 00:00:00 | | 2004-04-28 | 46,22 | 1.887.600 | 46,88 | 46,15 | 46,85 | 00:00:00 | | 2004-04-29 | 45,97 | 2.177.400 | 46,99 | 45,89 | 45,89 | 00:00:00 | | 2004-04-30 | 45,90 | 1.699.900 | 46,35 | 45,83 | 46,14 | 00:00:00 | | 2004-05-03 | 46,30 | 1.992.700 | 46,39 | 45,77 | 45,86 | 00:00:00 | | 2004-05-04 | 46,21 | 2.395.600 | 46,75 | 45,79 | 46,13 | 00:00:00 | | 2004-05-05 | 46,04 | 1.599.000 | 46,52 | 46,01 | 46,18 | 00:00:00 | | 2004-05-06 | 45,61 | 2.609.200 | 45,99 | 45,23 | 45,99 | 00:00:00 | | 2004-05-07 | 44,78 | 3.120.000 | 45,60 | 44,75 | 45,40 | 00:00:00 | | 2004-05-10 | 44,20 | 3.553.700 | 44,68 | 43,70 | 44,25 | 00:00:00 | | 2004-05-11 | 44,20 | 5.257.200 | 44,65 | 44,05 | 44,22 | 00:00:00 | | 2004-05-12 | 43,81 | 4.682.300 | 44,14 | 42,91 | 44,14 | 00:00:00 | | 2004-05-13 | 44,08 | 3.844.600 | 44,70 | 43,60 | 43,60 | 00:00:00 | | 2004-05-14 | 43,70 | 3.106.500 | 44,15 | 43,53 | 44,09 | 00:00:00 | | 2004-05-17 | 43,36 | 2.656.500 | 43,65 | 42,95 | 43,65 | 00:00:00 | | 2004-05-18 | 43,26 | 2.475.000 | 43,64 | 42,98 | 43,33 | 00:00:00 | | 2004-05-19 | 43,22 | 2.022.600 | 43,86 | 43,11 | 43,36 | 00:00:00 | | 2004-05-20 | 43,78 | 2.364.100 | 43,87 | 43,25 | 43,42 | 00:00:00 | | 2004-05-21 | 43,67 | 2.436.500 | 44,21 | 43,66 | 43,95 | 00:00:00 | | 2004-05-24 | 43,70 | 1.798.300 | 44,13 | 43,59 | 43,95 | 00:00:00 | | 2004-05-25 | 44,17 | 2.938.600 | 44,23 | 43,43 | 43,70 | 00:00:00 | | 2004-05-26 | 43,99 | 2.554.300 | 44,25 | 43,62 | 43,81 | 00:00:00 | | 2004-05-27 | 44,10 | 3.313.000 | 44,50 | 44,05 | 44,45 | 00:00:00 | | 2004-05-28 | 43,98 | 2.283.400 | 44,15 | 43,83 | 44,09 | 00:00:00 | | 2004-06-01 | 43,97 | 2.594.900 | 44,15 | 43,81 | 43,98 | 00:00:00 | | 2004-06-02 | 44,22 | 2.464.600 | 44,35 | 43,98 | 43,98 | 00:00:00 | | 2004-06-03 | 43,46 | 3.287.500 | 44,05 | 43,44 | 43,72 | 00:00:00 | | 2004-06-04 | 43,77 | 2.144.100 | 44,00 | 43,62 | 43,62 | 00:00:00 | | 2004-06-07 | 44,60 | 2.820.600 | 44,62 | 43,99 | 44,00 | 00:00:00 | | 2004-06-08 | 44,92 | 2.443.700 | 45,00 | 44,45 | 44,60 | 00:00:00 | | 2004-06-09 | 44,78 | 2.019.400 | 45,10 | 44,73 | 44,92 | 00:00:00 | | 2004-06-10 | 45,16 | 3.122.500 | 45,48 | 44,97 | 45,40 | 00:00:00 | | 2004-06-14 | 44,77 | 1.702.800 | 45,10 | 44,70 | 45,01 | 00:00:00 | | 2004-06-15 | 45,31 | 2.464.200 | 45,63 | 45,12 | 45,20 | 00:00:00 | | 2004-06-16 | 45,07 | 1.559.800 | 45,45 | 45,03 | 45,30 | 00:00:00 | | 2004-06-17 | 45,46 | 2.434.600 | 45,59 | 44,84 | 44,98 | 00:00:00 | | 2004-06-18 | 45,70 | 2.290.100 | 45,88 | 45,19 | 45,24 | 00:00:00 | | 2004-06-21 | 45,67 | 1.398.800 | 45,94 | 45,59 | 45,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
