|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 52,20 | 2.811.500 | 52,71 | 51,77 | 52,15 | 00:00:00 | | 2005-02-08 | 52,44 | 2.460.200 | 52,54 | 52,08 | 52,20 | 00:00:00 | | 2005-02-09 | 52,15 | 1.996.500 | 52,83 | 52,00 | 52,40 | 00:00:00 | | 2005-02-10 | 52,27 | 2.059.800 | 52,36 | 52,06 | 52,30 | 00:00:00 | | 2005-02-11 | 52,93 | 1.792.300 | 52,99 | 52,25 | 52,35 | 00:00:00 | | 2005-02-14 | 53,13 | 2.273.000 | 53,42 | 52,80 | 52,94 | 00:00:00 | | 2005-02-15 | 53,19 | 2.158.300 | 53,34 | 52,93 | 53,10 | 00:00:00 | | 2005-02-16 | 53,55 | 2.283.000 | 53,61 | 52,96 | 53,19 | 00:00:00 | | 2005-02-17 | 53,49 | 2.609.200 | 53,71 | 53,20 | 53,40 | 00:00:00 | | 2005-02-18 | 53,10 | 2.287.400 | 53,49 | 53,10 | 53,49 | 00:00:00 | | 2005-02-22 | 52,14 | 2.568.400 | 53,43 | 52,14 | 53,10 | 00:00:00 | | 2005-02-23 | 52,32 | 2.120.000 | 52,45 | 51,93 | 52,03 | 00:00:00 | | 2005-02-24 | 53,37 | 3.711.200 | 53,94 | 52,36 | 52,38 | 00:00:00 | | 2005-02-25 | 53,70 | 1.787.700 | 53,98 | 53,13 | 53,25 | 00:00:00 | | 2005-02-28 | 53,68 | 2.224.000 | 53,82 | 53,08 | 53,57 | 00:00:00 | | 2005-03-01 | 53,83 | 3.117.300 | 54,20 | 53,55 | 53,55 | 00:00:00 | | 2005-03-02 | 53,88 | 2.350.800 | 54,34 | 53,52 | 53,84 | 00:00:00 | | 2005-03-03 | 53,52 | 2.701.000 | 54,30 | 53,17 | 54,30 | 00:00:00 | | 2005-03-04 | 53,94 | 2.543.200 | 53,98 | 53,41 | 53,92 | 00:00:00 | | 2005-03-07 | 54,39 | 2.295.900 | 54,70 | 54,10 | 54,10 | 00:00:00 | | 2005-03-08 | 54,53 | 2.325.200 | 54,79 | 54,00 | 54,20 | 00:00:00 | | 2005-03-09 | 54,00 | 2.132.300 | 54,30 | 53,83 | 53,90 | 00:00:00 | | 2005-03-10 | 54,54 | 1.963.800 | 54,90 | 54,03 | 54,20 | 00:00:00 | | 2005-03-11 | 54,41 | 1.728.900 | 54,66 | 54,24 | 54,66 | 00:00:00 | | 2005-03-14 | 54,60 | 3.496.100 | 55,41 | 54,30 | 54,30 | 00:00:00 | | 2005-03-15 | 54,75 | 2.768.100 | 55,32 | 54,60 | 54,85 | 00:00:00 | | 2005-03-16 | 54,20 | 3.402.800 | 54,80 | 54,10 | 54,37 | 00:00:00 | | 2005-03-17 | 53,75 | 2.371.500 | 54,20 | 53,51 | 54,20 | 00:00:00 | | 2005-03-18 | 53,02 | 4.855.100 | 54,00 | 52,60 | 53,75 | 00:00:00 | | 2005-03-21 | 53,12 | 1.990.600 | 53,44 | 52,94 | 53,02 | 00:00:00 | | 2005-03-22 | 52,80 | 2.389.100 | 53,45 | 52,47 | 53,11 | 00:00:00 | | 2005-03-23 | 52,95 | 2.615.600 | 53,20 | 52,76 | 52,80 | 00:00:00 | | 2005-03-24 | 52,76 | 1.573.600 | 53,38 | 52,76 | 53,16 | 00:00:00 | | 2005-03-28 | 53,12 | 1.665.000 | 53,50 | 52,80 | 53,01 | 00:00:00 | | 2005-03-29 | 53,39 | 2.931.000 | 53,54 | 53,00 | 53,22 | 00:00:00 | | 2005-03-30 | 53,81 | 2.584.100 | 53,86 | 53,10 | 53,39 | 00:00:00 | | 2005-03-31 | 54,06 | 2.352.900 | 54,21 | 53,64 | 53,98 | 00:00:00 | | 2005-04-01 | 53,40 | 2.947.700 | 54,62 | 52,85 | 54,45 | 00:00:00 | | 2005-04-04 | 54,67 | 5.546.300 | 54,80 | 53,17 | 53,71 | 00:00:00 | | 2005-04-05 | 54,63 | 2.343.000 | 54,79 | 54,25 | 54,68 | 00:00:00 | | 2005-04-06 | 54,72 | 1.501.400 | 54,99 | 54,62 | 54,91 | 00:00:00 | | 2005-04-07 | 54,77 | 1.604.000 | 54,91 | 54,50 | 54,64 | 00:00:00 | | 2005-04-08 | 54,20 | 1.813.400 | 54,86 | 53,99 | 54,78 | 00:00:00 | | 2005-04-11 | 54,02 | 1.778.400 | 54,47 | 53,80 | 54,15 | 00:00:00 | | 2005-04-12 | 54,80 | 1.889.900 | 54,86 | 53,74 | 53,91 | 00:00:00 | | 2005-04-13 | 54,50 | 2.075.100 | 54,90 | 54,39 | 54,82 | 00:00:00 | | 2005-04-14 | 54,11 | 1.729.900 | 54,72 | 54,08 | 54,70 | 00:00:00 | | 2005-04-15 | 53,31 | 2.632.500 | 54,15 | 53,21 | 53,68 | 00:00:00 | | 2005-04-18 | 52,72 | 3.559.700 | 53,32 | 52,61 | 53,03 | 00:00:00 | | 2005-04-19 | 53,19 | 2.755.500 | 53,31 | 52,35 | 52,67 | 00:00:00 | | 2005-04-20 | 53,55 | 2.656.600 | 53,70 | 53,04 | 53,39 | 00:00:00 | | 2005-04-21 | 53,79 | 2.887.800 | 54,05 | 52,83 | 53,55 | 00:00:00 | | 2005-04-22 | 54,57 | 3.224.800 | 55,02 | 53,81 | 53,95 | 00:00:00 | | 2005-04-25 | 54,69 | 3.204.400 | 55,62 | 54,40 | 54,95 | 00:00:00 | | 2005-04-26 | 54,63 | 2.350.800 | 55,18 | 54,61 | 54,70 | 00:00:00 | | 2005-04-27 | 54,94 | 2.334.200 | 55,30 | 54,46 | 54,56 | 00:00:00 | | 2005-04-28 | 54,75 | 1.989.000 | 55,07 | 54,32 | 54,60 | 00:00:00 | | 2005-04-29 | 56,16 | 3.614.300 | 56,38 | 54,82 | 55,05 | 00:00:00 | | 2005-05-02 | 55,88 | 2.962.900 | 56,73 | 55,77 | 56,16 | 00:00:00 | | 2005-05-03 | 56,18 | 3.115.500 | 56,22 | 55,40 | 55,95 | 00:00:00 | | 2005-05-04 | 57,32 | 3.244.500 | 57,40 | 56,35 | 56,35 | 00:00:00 | | 2005-05-05 | 57,47 | 3.131.200 | 57,82 | 56,76 | 57,45 | 00:00:00 | | 2005-05-06 | 57,50 | 2.470.400 | 57,96 | 57,38 | 57,60 | 00:00:00 | | 2005-05-09 | 57,36 | 3.793.600 | 57,54 | 56,54 | 56,60 | 00:00:00 | | 2005-05-10 | 56,63 | 3.327.200 | 57,30 | 56,50 | 57,25 | 00:00:00 | | 2005-05-11 | 56,54 | 2.873.700 | 56,75 | 56,10 | 56,63 | 00:00:00 | | 2005-05-12 | 56,79 | 3.571.000 | 57,40 | 56,62 | 56,72 | 00:00:00 | | 2005-05-13 | 56,32 | 3.213.000 | 57,30 | 55,60 | 56,79 | 00:00:00 | | 2005-05-16 | 56,57 | 2.581.400 | 56,76 | 56,20 | 56,21 | 00:00:00 | | 2005-05-17 | 57,34 | 2.300.400 | 57,39 | 56,38 | 56,45 | 00:00:00 | | 2005-05-18 | 57,39 | 1.951.100 | 57,88 | 57,20 | 57,70 | 00:00:00 | | 2005-05-19 | 57,15 | 2.118.800 | 57,66 | 56,96 | 57,28 | 00:00:00 | | 2005-05-20 | 57,10 | 1.700.400 | 57,50 | 56,86 | 57,30 | 00:00:00 | | 2005-05-23 | 57,75 | 1.870.800 | 57,84 | 57,10 | 57,28 | 00:00:00 | | 2005-05-24 | 58,26 | 2.484.400 | 58,26 | 57,62 | 57,93 | 00:00:00 | | 2005-05-25 | 58,03 | 2.284.000 | 58,45 | 57,98 | 58,06 | 00:00:00 | | 2005-05-26 | 58,43 | 2.117.600 | 58,43 | 57,83 | 57,88 | 00:00:00 | | 2005-05-27 | 58,28 | 1.519.700 | 58,39 | 57,84 | 58,36 | 00:00:00 | | 2005-05-31 | 58,20 | 2.563.900 | 58,61 | 57,94 | 58,00 | 00:00:00 | | 2005-06-01 | 58,49 | 2.050.300 | 58,84 | 58,10 | 58,10 | 00:00:00 | | 2005-06-02 | 59,02 | 2.080.300 | 59,25 | 58,27 | 58,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
