|
 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 | | 2004-06-21 | 45,67 | 1.398.800 | 45,94 | 45,59 | 45,60 | 00:00:00 | | 2004-06-22 | 45,92 | 1.739.900 | 46,08 | 45,53 | 45,59 | 00:00:00 | | 2004-06-23 | 46,16 | 2.105.100 | 46,28 | 45,78 | 45,93 | 00:00:00 | | 2004-06-24 | 46,37 | 2.218.000 | 46,52 | 46,20 | 46,25 | 00:00:00 | | 2004-06-25 | 45,90 | 2.481.600 | 46,54 | 45,90 | 46,38 | 00:00:00 | | 2004-06-28 | 45,83 | 2.564.600 | 46,19 | 45,78 | 46,10 | 00:00:00 | | 2004-06-29 | 45,95 | 1.591.300 | 46,14 | 45,75 | 45,87 | 00:00:00 | | 2004-06-30 | 46,55 | 1.947.700 | 46,67 | 46,01 | 46,10 | 00:00:00 | | 2004-07-01 | 46,55 | 2.320.800 | 46,90 | 46,34 | 46,55 | 00:00:00 | | 2004-07-02 | 46,30 | 1.055.600 | 46,62 | 46,25 | 46,50 | 00:00:00 | | 2004-07-06 | 46,42 | 2.446.900 | 46,64 | 46,04 | 46,31 | 00:00:00 | | 2004-07-07 | 46,60 | 1.889.200 | 46,79 | 46,34 | 46,48 | 00:00:00 | | 2004-07-08 | 46,17 | 1.707.700 | 46,61 | 46,11 | 46,30 | 00:00:00 | | 2004-07-09 | 46,60 | 1.642.400 | 46,75 | 46,17 | 46,17 | 00:00:00 | | 2004-07-12 | 47,04 | 2.344.000 | 47,49 | 46,64 | 46,70 | 00:00:00 | | 2004-07-13 | 46,88 | 1.380.200 | 47,18 | 46,80 | 47,10 | 00:00:00 | | 2004-07-14 | 47,06 | 2.502.800 | 47,29 | 46,64 | 46,78 | 00:00:00 | | 2004-07-15 | 46,74 | 2.259.900 | 47,13 | 46,68 | 47,06 | 00:00:00 | | 2004-07-16 | 46,20 | 2.395.400 | 46,96 | 46,12 | 46,96 | 00:00:00 | | 2004-07-19 | 47,62 | 3.185.400 | 47,70 | 46,31 | 46,32 | 00:00:00 | | 2004-07-20 | 46,64 | 5.295.700 | 47,63 | 46,48 | 47,63 | 00:00:00 | | 2004-07-21 | 46,10 | 3.969.500 | 47,17 | 46,06 | 46,70 | 00:00:00 | | 2004-07-22 | 45,82 | 4.558.600 | 46,46 | 45,51 | 45,87 | 00:00:00 | | 2004-07-23 | 46,02 | 2.584.400 | 46,43 | 45,71 | 45,82 | 00:00:00 | | 2004-07-26 | 46,40 | 2.015.300 | 46,42 | 46,01 | 46,35 | 00:00:00 | | 2004-07-27 | 46,85 | 2.791.400 | 47,09 | 46,58 | 46,70 | 00:00:00 | | 2004-07-28 | 47,02 | 2.886.400 | 47,22 | 46,42 | 46,80 | 00:00:00 | | 2004-07-29 | 46,96 | 2.205.700 | 47,34 | 46,85 | 47,03 | 00:00:00 | | 2004-07-30 | 47,08 | 1.937.000 | 47,20 | 46,58 | 46,96 | 00:00:00 | | 2004-08-02 | 47,03 | 2.245.500 | 47,13 | 46,50 | 46,80 | 00:00:00 | | 2004-08-03 | 46,98 | 2.888.000 | 47,22 | 46,87 | 47,19 | 00:00:00 | | 2004-08-04 | 47,12 | 1.697.000 | 47,25 | 46,60 | 46,80 | 00:00:00 | | 2004-08-05 | 46,72 | 1.931.900 | 47,19 | 46,72 | 47,12 | 00:00:00 | | 2004-08-06 | 46,22 | 2.042.300 | 46,76 | 46,00 | 46,48 | 00:00:00 | | 2004-08-09 | 46,51 | 1.865.300 | 46,72 | 46,03 | 46,22 | 00:00:00 | | 2004-08-10 | 47,23 | 2.693.200 | 47,23 | 46,50 | 46,78 | 00:00:00 | | 2004-08-11 | 47,48 | 2.491.000 | 47,50 | 46,70 | 46,99 | 00:00:00 | | 2004-08-12 | 46,58 | 2.751.400 | 47,49 | 46,57 | 47,48 | 00:00:00 | | 2004-08-13 | 45,93 | 3.951.200 | 46,50 | 45,65 | 46,48 | 00:00:00 | | 2004-08-16 | 46,55 | 3.374.400 | 46,60 | 45,86 | 46,10 | 00:00:00 | | 2004-08-17 | 46,12 | 2.627.700 | 46,73 | 46,00 | 46,62 | 00:00:00 | | 2004-08-18 | 46,87 | 2.298.700 | 46,87 | 45,90 | 46,00 | 00:00:00 | | 2004-08-19 | 47,08 | 2.144.800 | 47,11 | 46,72 | 46,74 | 00:00:00 | | 2004-08-20 | 47,52 | 2.642.700 | 47,61 | 47,01 | 47,10 | 00:00:00 | | 2004-08-23 | 47,66 | 2.434.800 | 47,97 | 47,42 | 47,42 | 00:00:00 | | 2004-08-24 | 47,94 | 2.206.900 | 48,00 | 47,77 | 47,90 | 00:00:00 | | 2004-08-25 | 48,61 | 3.226.700 | 48,73 | 47,90 | 48,00 | 00:00:00 | | 2004-08-26 | 48,16 | 2.045.500 | 48,64 | 47,95 | 48,64 | 00:00:00 | | 2004-08-27 | 47,69 | 2.283.900 | 47,94 | 47,34 | 47,35 | 00:00:00 | | 2004-08-30 | 47,44 | 1.391.200 | 47,74 | 47,44 | 47,60 | 00:00:00 | | 2004-08-31 | 47,21 | 3.269.100 | 47,48 | 46,84 | 47,43 | 00:00:00 | | 2004-09-01 | 46,17 | 4.778.300 | 46,85 | 45,96 | 46,84 | 00:00:00 | | 2004-09-02 | 46,67 | 3.993.100 | 46,86 | 45,50 | 45,50 | 00:00:00 | | 2004-09-03 | 47,02 | 3.195.400 | 47,45 | 46,71 | 46,77 | 00:00:00 | | 2004-09-07 | 47,91 | 3.467.800 | 48,05 | 47,21 | 47,21 | 00:00:00 | | 2004-09-08 | 47,54 | 2.258.200 | 47,94 | 47,50 | 47,80 | 00:00:00 | | 2004-09-09 | 46,50 | 4.186.600 | 47,46 | 46,24 | 47,35 | 00:00:00 | | 2004-09-10 | 46,92 | 2.881.800 | 46,97 | 46,03 | 46,32 | 00:00:00 | | 2004-09-13 | 47,63 | 3.462.600 | 47,71 | 46,80 | 46,92 | 00:00:00 | | 2004-09-14 | 47,73 | 2.901.600 | 47,95 | 47,49 | 47,63 | 00:00:00 | | 2004-09-15 | 47,71 | 2.880.500 | 48,00 | 47,43 | 47,93 | 00:00:00 | | 2004-09-16 | 48,08 | 1.922.500 | 48,19 | 47,81 | 47,93 | 00:00:00 | | 2004-09-17 | 48,84 | 4.250.900 | 48,86 | 48,08 | 48,19 | 00:00:00 | | 2004-09-20 | 48,39 | 2.302.200 | 48,83 | 48,19 | 48,80 | 00:00:00 | | 2004-09-21 | 49,08 | 2.694.000 | 49,22 | 48,53 | 48,58 | 00:00:00 | | 2004-09-22 | 48,51 | 2.373.000 | 48,77 | 48,45 | 48,75 | 00:00:00 | | 2004-09-23 | 48,40 | 2.025.100 | 48,69 | 48,29 | 48,45 | 00:00:00 | | 2004-09-24 | 48,25 | 2.291.800 | 48,44 | 48,13 | 48,27 | 00:00:00 | | 2004-09-27 | 47,41 | 4.535.500 | 48,26 | 47,37 | 48,25 | 00:00:00 | | 2004-09-28 | 47,80 | 2.619.100 | 48,03 | 47,48 | 47,48 | 00:00:00 | | 2004-09-29 | 47,92 | 1.889.500 | 47,95 | 47,42 | 47,60 | 00:00:00 | | 2004-09-30 | 47,99 | 2.391.300 | 48,09 | 47,52 | 47,91 | 00:00:00 | | 2004-10-01 | 48,47 | 3.306.200 | 48,88 | 48,14 | 48,47 | 00:00:00 | | 2004-10-04 | 48,61 | 2.739.400 | 49,16 | 48,57 | 48,90 | 00:00:00 | | 2004-10-05 | 48,30 | 2.656.700 | 48,75 | 48,01 | 48,61 | 00:00:00 | | 2004-10-06 | 48,50 | 1.457.400 | 48,59 | 48,12 | 48,35 | 00:00:00 | | 2004-10-07 | 48,11 | 1.520.300 | 48,51 | 48,05 | 48,51 | 00:00:00 | | 2004-10-08 | 47,90 | 1.291.600 | 48,45 | 47,77 | 48,11 | 00:00:00 | | 2004-10-11 | 47,85 | 1.314.500 | 48,23 | 47,77 | 48,11 | 00:00:00 | | 2004-10-12 | 47,85 | 1.789.700 | 47,95 | 47,67 | 47,86 | 00:00:00 | | 2004-10-13 | 47,64 | 2.815.300 | 48,10 | 47,52 | 48,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
