|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 54,07 | 6.298.000 | 55,25 | 53,66 | 54,85 | 00:00:00 | | 2005-09-27 | 54,55 | 4.355.000 | 54,91 | 53,83 | 53,87 | 00:00:00 | | 2005-09-28 | 55,10 | 4.344.300 | 55,38 | 54,60 | 54,63 | 00:00:00 | | 2005-09-29 | 55,76 | 2.867.300 | 55,81 | 54,70 | 55,11 | 00:00:00 | | 2005-09-30 | 55,29 | 3.706.300 | 55,60 | 54,72 | 55,58 | 00:00:00 | | 2005-10-03 | 54,88 | 2.322.600 | 55,44 | 54,79 | 55,30 | 00:00:00 | | 2005-10-04 | 54,63 | 2.686.300 | 55,31 | 54,39 | 55,13 | 00:00:00 | | 2005-10-05 | 53,90 | 2.426.600 | 55,23 | 53,85 | 55,23 | 00:00:00 | | 2005-10-06 | 53,83 | 2.342.100 | 54,17 | 53,57 | 53,97 | 00:00:00 | | 2005-10-07 | 54,10 | 2.289.800 | 54,29 | 53,63 | 54,04 | 00:00:00 | | 2005-10-10 | 53,85 | 1.856.200 | 54,45 | 53,66 | 54,10 | 00:00:00 | | 2005-10-11 | 53,78 | 2.196.200 | 54,08 | 53,60 | 53,70 | 00:00:00 | | 2005-10-12 | 53,50 | 2.529.000 | 54,40 | 53,23 | 53,60 | 00:00:00 | | 2005-10-13 | 53,82 | 2.431.800 | 53,92 | 53,20 | 53,21 | 00:00:00 | | 2005-10-14 | 54,14 | 2.743.500 | 54,36 | 53,47 | 53,82 | 00:00:00 | | 2005-10-17 | 54,11 | 2.412.000 | 54,12 | 53,51 | 54,00 | 00:00:00 | | 2005-10-18 | 53,38 | 3.093.100 | 53,82 | 53,18 | 53,78 | 00:00:00 | | 2005-10-19 | 54,40 | 3.987.900 | 54,43 | 52,27 | 52,95 | 00:00:00 | | 2005-10-20 | 53,02 | 6.094.400 | 54,31 | 52,68 | 53,80 | 00:00:00 | | 2005-10-21 | 53,20 | 4.718.100 | 54,16 | 52,80 | 53,20 | 00:00:00 | | 2005-10-24 | 52,75 | 5.113.200 | 53,70 | 52,54 | 53,35 | 00:00:00 | | 2005-10-25 | 51,91 | 4.297.300 | 52,79 | 51,61 | 52,77 | 00:00:00 | | 2005-10-26 | 52,25 | 3.322.300 | 52,75 | 51,77 | 51,91 | 00:00:00 | | 2005-10-27 | 52,07 | 2.430.900 | 52,68 | 52,02 | 52,25 | 00:00:00 | | 2005-10-28 | 52,69 | 2.620.300 | 52,73 | 52,04 | 52,10 | 00:00:00 | | 2005-10-31 | 52,79 | 3.671.100 | 53,19 | 52,71 | 52,78 | 00:00:00 | | 2005-11-01 | 53,64 | 4.079.000 | 54,00 | 52,60 | 52,82 | 00:00:00 | | 2005-11-02 | 55,14 | 5.492.600 | 55,17 | 53,67 | 53,75 | 00:00:00 | | 2005-11-03 | 55,14 | 4.246.700 | 55,90 | 54,98 | 55,78 | 00:00:00 | | 2005-11-04 | 55,15 | 2.555.500 | 55,49 | 54,57 | 55,27 | 00:00:00 | | 2005-11-07 | 55,72 | 3.052.600 | 55,84 | 55,17 | 55,55 | 00:00:00 | | 2005-11-08 | 55,60 | 2.359.100 | 55,80 | 55,38 | 55,73 | 00:00:00 | | 2005-11-09 | 55,84 | 2.241.500 | 55,99 | 55,50 | 55,54 | 00:00:00 | | 2005-11-10 | 57,00 | 3.727.000 | 57,00 | 55,55 | 55,55 | 00:00:00 | | 2005-11-11 | 56,87 | 2.536.100 | 57,17 | 56,45 | 57,00 | 00:00:00 | | 2005-11-14 | 57,36 | 2.644.900 | 57,60 | 56,37 | 56,50 | 00:00:00 | | 2005-11-15 | 56,36 | 3.505.500 | 57,17 | 56,25 | 57,05 | 00:00:00 | | 2005-11-16 | 56,46 | 2.034.300 | 56,74 | 56,17 | 56,61 | 00:00:00 | | 2005-11-17 | 56,76 | 1.973.100 | 56,94 | 56,19 | 56,77 | 00:00:00 | | 2005-11-18 | 57,35 | 3.451.600 | 57,45 | 56,65 | 57,40 | 00:00:00 | | 2005-11-21 | 56,81 | 2.292.000 | 57,74 | 56,62 | 57,55 | 00:00:00 | | 2005-11-22 | 57,12 | 2.050.900 | 57,35 | 56,53 | 56,92 | 00:00:00 | | 2005-11-23 | 57,41 | 1.888.800 | 57,91 | 56,83 | 57,16 | 00:00:00 | | 2005-11-25 | 57,48 | 774.500 | 57,68 | 57,11 | 57,68 | 00:00:00 | | 2005-11-28 | 56,79 | 2.089.800 | 57,45 | 56,76 | 57,26 | 00:00:00 | | 2005-11-29 | 57,06 | 1.749.200 | 57,38 | 56,72 | 56,98 | 00:00:00 | | 2005-11-30 | 56,10 | 3.348.400 | 57,40 | 55,94 | 57,24 | 00:00:00 | | 2005-12-01 | 56,27 | 2.889.100 | 56,70 | 55,89 | 56,20 | 00:00:00 | | 2005-12-02 | 55,84 | 3.039.200 | 56,25 | 55,23 | 56,00 | 00:00:00 | | 2005-12-05 | 55,19 | 2.940.900 | 55,91 | 54,95 | 55,87 | 00:00:00 | | 2005-12-06 | 55,17 | 1.852.500 | 55,84 | 55,11 | 55,26 | 00:00:00 | | 2005-12-07 | 55,13 | 2.245.300 | 55,46 | 54,95 | 55,07 | 00:00:00 | | 2005-12-08 | 55,22 | 1.732.800 | 55,60 | 54,82 | 55,05 | 00:00:00 | | 2005-12-09 | 55,28 | 1.259.400 | 55,69 | 54,87 | 55,15 | 00:00:00 | | 2005-12-12 | 54,79 | 2.230.900 | 55,47 | 54,42 | 55,26 | 00:00:00 | | 2005-12-13 | 55,01 | 2.421.300 | 55,31 | 54,60 | 54,67 | 00:00:00 | | 2005-12-14 | 55,31 | 2.274.300 | 55,67 | 55,20 | 55,30 | 00:00:00 | | 2005-12-15 | 54,76 | 2.308.800 | 55,38 | 54,63 | 55,25 | 00:00:00 | | 2005-12-16 | 54,29 | 3.470.800 | 55,00 | 54,07 | 54,78 | 00:00:00 | | 2005-12-19 | 54,16 | 3.007.600 | 54,85 | 53,91 | 54,08 | 00:00:00 | | 2005-12-20 | 54,45 | 1.917.400 | 54,75 | 53,93 | 53,95 | 00:00:00 | | 2005-12-21 | 54,64 | 1.846.200 | 55,06 | 54,50 | 54,75 | 00:00:00 | | 2005-12-22 | 54,93 | 1.813.700 | 55,01 | 54,45 | 54,45 | 00:00:00 | | 2005-12-23 | 54,76 | 1.377.900 | 54,99 | 54,59 | 54,93 | 00:00:00 | | 2005-12-27 | 54,55 | 1.552.000 | 55,13 | 54,47 | 54,80 | 00:00:00 | | 2005-12-28 | 54,49 | 1.230.100 | 55,01 | 54,49 | 54,95 | 00:00:00 | | 2005-12-29 | 54,30 | 1.812.800 | 54,73 | 54,23 | 54,47 | 00:00:00 | | 2005-12-30 | 54,07 | 1.533.900 | 54,31 | 53,82 | 54,20 | 00:00:00 | | 2006-01-03 | 54,73 | 3.192.200 | 54,85 | 53,75 | 54,39 | 00:00:00 | | 2006-01-04 | 54,67 | 2.546.000 | 55,20 | 54,60 | 54,88 | 00:00:00 | | 2006-01-05 | 54,82 | 2.586.400 | 54,90 | 54,47 | 54,60 | 00:00:00 | | 2006-01-06 | 54,84 | 2.277.200 | 55,05 | 54,41 | 54,95 | 00:00:00 | | 2006-01-09 | 54,65 | 2.172.800 | 54,94 | 54,41 | 54,94 | 00:00:00 | | 2006-01-10 | 55,74 | 5.867.600 | 55,99 | 54,59 | 54,65 | 00:00:00 | | 2006-01-11 | 55,55 | 3.210.300 | 56,09 | 55,39 | 55,55 | 00:00:00 | | 2006-01-12 | 54,80 | 2.746.500 | 55,57 | 54,76 | 55,54 | 00:00:00 | | 2006-01-13 | 54,68 | 2.043.500 | 55,00 | 54,15 | 54,80 | 00:00:00 | | 2006-01-17 | 54,38 | 2.697.700 | 54,45 | 53,89 | 54,41 | 00:00:00 | | 2006-01-18 | 53,48 | 3.450.100 | 54,09 | 53,17 | 53,80 | 00:00:00 | | 2006-01-19 | 52,86 | 3.113.600 | 53,71 | 52,75 | 53,60 | 00:00:00 | | 2006-01-20 | 52,21 | 2.817.100 | 52,79 | 52,09 | 52,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
