|
 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 | | 2004-10-13 | 47,64 | 2.815.300 | 48,10 | 47,52 | 48,09 | 00:00:00 | | 2004-10-14 | 47,39 | 5.232.500 | 48,06 | 46,43 | 47,75 | 00:00:00 | | 2004-10-15 | 47,39 | 4.336.400 | 47,63 | 47,01 | 47,60 | 00:00:00 | | 2004-10-18 | 48,06 | 2.863.700 | 48,15 | 46,94 | 47,46 | 00:00:00 | | 2004-10-19 | 46,48 | 4.997.000 | 47,98 | 45,94 | 47,95 | 00:00:00 | | 2004-10-20 | 46,34 | 4.994.800 | 46,64 | 45,50 | 46,10 | 00:00:00 | | 2004-10-21 | 47,09 | 4.167.100 | 47,37 | 45,80 | 46,00 | 00:00:00 | | 2004-10-22 | 46,83 | 2.764.700 | 47,42 | 46,68 | 47,09 | 00:00:00 | | 2004-10-25 | 46,70 | 1.913.300 | 46,94 | 46,35 | 46,50 | 00:00:00 | | 2004-10-26 | 47,61 | 3.525.600 | 47,63 | 46,95 | 47,20 | 00:00:00 | | 2004-10-27 | 47,83 | 2.575.100 | 47,83 | 47,10 | 47,40 | 00:00:00 | | 2004-10-28 | 47,70 | 2.015.400 | 47,98 | 47,39 | 47,60 | 00:00:00 | | 2004-10-29 | 48,09 | 2.063.400 | 48,17 | 47,30 | 47,61 | 00:00:00 | | 2004-11-01 | 48,00 | 1.426.000 | 48,33 | 47,87 | 48,23 | 00:00:00 | | 2004-11-02 | 48,12 | 2.014.000 | 48,71 | 48,05 | 48,05 | 00:00:00 | | 2004-11-03 | 48,11 | 2.479.100 | 48,63 | 47,94 | 48,36 | 00:00:00 | | 2004-11-04 | 48,56 | 2.338.400 | 48,56 | 47,62 | 47,75 | 00:00:00 | | 2004-11-05 | 48,34 | 2.017.900 | 48,88 | 47,87 | 48,75 | 00:00:00 | | 2004-11-08 | 48,25 | 2.121.300 | 48,83 | 48,20 | 48,66 | 00:00:00 | | 2004-11-09 | 48,25 | 1.969.200 | 48,56 | 48,12 | 48,35 | 00:00:00 | | 2004-11-10 | 49,58 | 4.075.700 | 49,88 | 48,94 | 48,96 | 00:00:00 | | 2004-11-11 | 50,52 | 3.954.400 | 50,70 | 49,75 | 49,81 | 00:00:00 | | 2004-11-12 | 50,74 | 2.438.500 | 50,82 | 50,19 | 50,35 | 00:00:00 | | 2004-11-15 | 50,41 | 1.794.100 | 50,89 | 50,26 | 50,71 | 00:00:00 | | 2004-11-16 | 50,34 | 2.468.100 | 50,46 | 49,94 | 50,31 | 00:00:00 | | 2004-11-17 | 50,48 | 2.057.400 | 50,96 | 50,44 | 50,50 | 00:00:00 | | 2004-11-18 | 50,65 | 1.278.300 | 50,80 | 50,36 | 50,70 | 00:00:00 | | 2004-11-19 | 50,28 | 2.118.600 | 50,90 | 50,14 | 50,75 | 00:00:00 | | 2004-11-22 | 51,11 | 2.110.600 | 51,24 | 50,23 | 50,35 | 00:00:00 | | 2004-11-23 | 50,90 | 2.288.400 | 51,15 | 50,37 | 51,00 | 00:00:00 | | 2004-11-24 | 50,94 | 1.258.300 | 51,12 | 50,80 | 50,99 | 00:00:00 | | 2004-11-26 | 51,00 | 927.800 | 51,28 | 50,68 | 50,80 | 00:00:00 | | 2004-11-29 | 50,46 | 1.927.800 | 51,25 | 50,32 | 51,01 | 00:00:00 | | 2004-11-30 | 50,50 | 2.383.800 | 50,75 | 50,15 | 50,42 | 00:00:00 | | 2004-12-01 | 51,43 | 2.132.000 | 51,43 | 50,65 | 50,73 | 00:00:00 | | 2004-12-02 | 51,20 | 1.509.100 | 51,40 | 50,88 | 51,30 | 00:00:00 | | 2004-12-03 | 51,35 | 1.590.200 | 51,50 | 50,94 | 51,30 | 00:00:00 | | 2004-12-06 | 50,97 | 2.431.900 | 51,11 | 50,56 | 50,80 | 00:00:00 | | 2004-12-07 | 50,80 | 1.546.900 | 51,07 | 50,68 | 51,07 | 00:00:00 | | 2004-12-08 | 51,24 | 2.299.600 | 51,45 | 50,80 | 50,95 | 00:00:00 | | 2004-12-09 | 50,87 | 2.312.400 | 51,12 | 50,60 | 50,99 | 00:00:00 | | 2004-12-10 | 50,76 | 1.689.900 | 51,10 | 50,46 | 51,10 | 00:00:00 | | 2004-12-13 | 50,67 | 1.720.800 | 51,10 | 50,47 | 51,10 | 00:00:00 | | 2004-12-14 | 50,53 | 2.427.300 | 50,62 | 50,14 | 50,17 | 00:00:00 | | 2004-12-15 | 51,35 | 2.734.200 | 51,54 | 50,59 | 50,65 | 00:00:00 | | 2004-12-16 | 50,55 | 3.134.400 | 51,09 | 50,55 | 50,90 | 00:00:00 | | 2004-12-17 | 50,05 | 5.129.300 | 50,55 | 49,95 | 50,05 | 00:00:00 | | 2004-12-20 | 50,24 | 1.915.800 | 50,49 | 50,10 | 50,40 | 00:00:00 | | 2004-12-21 | 50,55 | 2.384.300 | 50,72 | 50,30 | 50,50 | 00:00:00 | | 2004-12-22 | 51,25 | 1.826.100 | 51,34 | 50,45 | 50,45 | 00:00:00 | | 2004-12-23 | 51,03 | 1.580.600 | 51,76 | 50,93 | 51,26 | 00:00:00 | | 2004-12-27 | 50,85 | 1.251.300 | 51,11 | 50,65 | 50,93 | 00:00:00 | | 2004-12-28 | 51,32 | 1.153.200 | 51,35 | 50,90 | 50,90 | 00:00:00 | | 2004-12-29 | 51,46 | 1.110.300 | 51,50 | 51,26 | 51,35 | 00:00:00 | | 2004-12-30 | 51,76 | 1.179.700 | 51,78 | 51,56 | 51,74 | 00:00:00 | | 2004-12-31 | 51,72 | 941.100 | 51,99 | 51,64 | 51,78 | 00:00:00 | | 2005-01-03 | 51,22 | 2.483.600 | 51,54 | 51,00 | 51,10 | 00:00:00 | | 2005-01-04 | 51,05 | 2.753.700 | 51,78 | 51,02 | 51,47 | 00:00:00 | | 2005-01-05 | 50,65 | 1.981.600 | 51,17 | 50,65 | 50,98 | 00:00:00 | | 2005-01-06 | 51,09 | 1.704.000 | 51,23 | 50,53 | 50,54 | 00:00:00 | | 2005-01-07 | 51,03 | 1.519.100 | 51,39 | 50,92 | 51,22 | 00:00:00 | | 2005-01-10 | 51,34 | 1.979.900 | 51,45 | 50,85 | 50,93 | 00:00:00 | | 2005-01-11 | 51,10 | 1.600.600 | 51,46 | 51,10 | 51,34 | 00:00:00 | | 2005-01-12 | 51,30 | 1.682.700 | 51,33 | 50,99 | 51,05 | 00:00:00 | | 2005-01-13 | 51,52 | 2.213.700 | 51,89 | 51,30 | 51,30 | 00:00:00 | | 2005-01-14 | 51,49 | 1.707.000 | 51,84 | 51,35 | 51,36 | 00:00:00 | | 2005-01-18 | 51,58 | 2.374.100 | 51,68 | 51,20 | 51,40 | 00:00:00 | | 2005-01-19 | 50,67 | 3.608.600 | 51,69 | 50,39 | 51,69 | 00:00:00 | | 2005-01-20 | 50,16 | 3.979.000 | 50,55 | 50,03 | 50,28 | 00:00:00 | | 2005-01-21 | 50,22 | 2.987.800 | 50,57 | 50,16 | 50,16 | 00:00:00 | | 2005-01-24 | 50,18 | 2.066.600 | 50,68 | 50,12 | 50,23 | 00:00:00 | | 2005-01-25 | 49,95 | 2.150.600 | 50,40 | 49,94 | 50,28 | 00:00:00 | | 2005-01-26 | 50,69 | 2.425.100 | 50,97 | 50,00 | 50,05 | 00:00:00 | | 2005-01-27 | 50,26 | 2.100.400 | 51,06 | 50,19 | 50,80 | 00:00:00 | | 2005-01-28 | 49,67 | 1.959.800 | 50,15 | 49,66 | 50,08 | 00:00:00 | | 2005-01-31 | 50,44 | 2.092.900 | 50,49 | 50,00 | 50,14 | 00:00:00 | | 2005-02-01 | 50,93 | 2.636.900 | 51,14 | 50,46 | 50,66 | 00:00:00 | | 2005-02-02 | 51,10 | 2.371.800 | 51,49 | 50,84 | 50,96 | 00:00:00 | | 2005-02-03 | 50,93 | 3.114.700 | 50,99 | 50,24 | 50,25 | 00:00:00 | | 2005-02-04 | 52,35 | 3.668.800 | 52,61 | 50,80 | 50,80 | 00:00:00 | | 2005-02-07 | 52,20 | 2.811.500 | 52,71 | 51,77 | 52,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
