|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 22,62 | 1.765.300 | 23,00 | 22,37 | 23,00 | 00:00:00 | | 2000-04-28 | 23,75 | 2.895.500 | 23,81 | 21,94 | 22,37 | 00:00:00 | | 2000-05-01 | 24,00 | 2.992.200 | 25,00 | 23,75 | 23,94 | 00:00:00 | | 2000-05-02 | 23,81 | 2.310.200 | 24,56 | 23,69 | 23,75 | 00:00:00 | | 2000-05-03 | 23,06 | 1.857.200 | 23,81 | 22,81 | 23,56 | 00:00:00 | | 2000-05-04 | 22,69 | 1.228.000 | 23,56 | 22,69 | 23,31 | 00:00:00 | | 2000-05-05 | 22,87 | 1.114.400 | 23,06 | 22,75 | 22,81 | 00:00:00 | | 2000-05-08 | 23,06 | 1.449.100 | 23,37 | 22,56 | 22,56 | 00:00:00 | | 2000-05-09 | 23,00 | 1.340.000 | 23,44 | 23,00 | 23,12 | 00:00:00 | | 2000-05-10 | 23,12 | 1.590.600 | 23,75 | 23,00 | 23,06 | 00:00:00 | | 2000-05-11 | 23,81 | 2.292.700 | 24,25 | 23,37 | 23,37 | 00:00:00 | | 2000-05-12 | 25,56 | 6.335.000 | 26,50 | 24,06 | 24,06 | 00:00:00 | | 2000-05-15 | 26,87 | 5.207.000 | 27,69 | 25,87 | 26,00 | 00:00:00 | | 2000-05-16 | 26,00 | 4.266.400 | 28,00 | 26,00 | 27,50 | 00:00:00 | | 2000-05-17 | 26,19 | 2.830.300 | 26,62 | 25,50 | 25,75 | 00:00:00 | | 2000-05-18 | 26,37 | 2.720.600 | 27,19 | 26,19 | 26,19 | 00:00:00 | | 2000-05-19 | 26,75 | 1.934.800 | 27,25 | 26,12 | 26,12 | 00:00:00 | | 2000-05-22 | 27,75 | 2.660.800 | 27,81 | 26,62 | 26,75 | 00:00:00 | | 2000-05-23 | 28,69 | 3.649.400 | 28,69 | 27,19 | 27,75 | 00:00:00 | | 2000-05-24 | 30,00 | 6.365.500 | 30,12 | 28,69 | 28,69 | 00:00:00 | | 2000-05-25 | 26,81 | 4.674.500 | 29,75 | 26,62 | 29,75 | 00:00:00 | | 2000-05-26 | 26,81 | 3.584.200 | 27,50 | 25,69 | 27,12 | 00:00:00 | | 2000-05-30 | 27,19 | 1.444.700 | 27,81 | 26,81 | 26,81 | 00:00:00 | | 2000-05-31 | 26,50 | 1.754.800 | 27,50 | 26,50 | 26,94 | 00:00:00 | | 2000-06-01 | 27,00 | 2.471.300 | 28,25 | 26,62 | 26,62 | 00:00:00 | | 2000-06-02 | 27,94 | 2.370.200 | 28,25 | 27,50 | 28,25 | 00:00:00 | | 2000-06-05 | 27,19 | 2.135.800 | 28,37 | 27,12 | 27,75 | 00:00:00 | | 2000-06-06 | 27,12 | 1.680.000 | 27,37 | 26,75 | 26,87 | 00:00:00 | | 2000-06-07 | 28,37 | 2.513.300 | 28,44 | 27,12 | 27,12 | 00:00:00 | | 2000-06-08 | 27,25 | 2.748.800 | 28,50 | 27,00 | 28,50 | 00:00:00 | | 2000-06-09 | 26,69 | 2.125.200 | 27,44 | 26,31 | 27,06 | 00:00:00 | | 2000-06-12 | 26,81 | 2.325.000 | 27,12 | 26,25 | 26,75 | 00:00:00 | | 2000-06-13 | 26,69 | 1.979.100 | 27,12 | 26,44 | 26,75 | 00:00:00 | | 2000-06-14 | 25,50 | 4.432.300 | 26,75 | 25,31 | 26,62 | 00:00:00 | | 2000-06-15 | 23,00 | 5.821.600 | 25,62 | 23,00 | 25,31 | 00:00:00 | | 2000-06-16 | 22,37 | 8.190.000 | 23,75 | 22,19 | 23,25 | 00:00:00 | | 2000-06-19 | 23,75 | 3.489.700 | 24,12 | 21,94 | 21,94 | 00:00:00 | | 2000-06-20 | 24,06 | 3.069.100 | 24,25 | 23,81 | 23,94 | 00:00:00 | | 2000-06-21 | 24,00 | 3.017.500 | 24,12 | 23,56 | 24,00 | 00:00:00 | | 2000-06-22 | 23,75 | 2.118.100 | 23,94 | 23,37 | 23,75 | 00:00:00 | | 2000-06-23 | 23,87 | 2.154.100 | 24,12 | 23,37 | 24,00 | 00:00:00 | | 2000-06-26 | 23,31 | 1.613.100 | 23,81 | 22,87 | 23,56 | 00:00:00 | | 2000-06-27 | 23,75 | 1.580.200 | 24,25 | 23,37 | 23,37 | 00:00:00 | | 2000-06-28 | 23,52 | 1.273.900 | 24,37 | 23,37 | 24,00 | 00:00:00 | | 2000-06-29 | 23,19 | 1.710.800 | 23,62 | 23,06 | 23,37 | 00:00:00 | | 2000-06-30 | 22,25 | 2.781.700 | 24,00 | 22,23 | 23,37 | 00:00:00 | | 2000-07-03 | 23,50 | 1.305.300 | 23,56 | 22,50 | 22,50 | 00:00:00 | | 2000-07-05 | 24,06 | 2.035.600 | 24,69 | 23,62 | 23,94 | 00:00:00 | | 2000-07-06 | 23,75 | 1.444.100 | 24,87 | 23,62 | 24,31 | 00:00:00 | | 2000-07-07 | 23,69 | 1.822.500 | 24,31 | 23,69 | 24,00 | 00:00:00 | | 2000-07-10 | 23,50 | 1.908.100 | 24,12 | 23,06 | 23,69 | 00:00:00 | | 2000-07-11 | 23,31 | 1.701.900 | 23,75 | 23,06 | 23,06 | 00:00:00 | | 2000-07-12 | 24,00 | 2.564.100 | 24,25 | 23,06 | 23,06 | 00:00:00 | | 2000-07-13 | 24,19 | 1.889.500 | 24,31 | 23,69 | 24,19 | 00:00:00 | | 2000-07-14 | 24,87 | 2.342.000 | 25,31 | 24,25 | 24,44 | 00:00:00 | | 2000-07-17 | 24,47 | 1.670.600 | 24,87 | 24,31 | 24,37 | 00:00:00 | | 2000-07-18 | 24,25 | 1.753.600 | 24,44 | 23,50 | 24,25 | 00:00:00 | | 2000-07-19 | 23,50 | 2.348.900 | 24,81 | 23,50 | 24,00 | 00:00:00 | | 2000-07-20 | 25,00 | 4.233.300 | 25,94 | 24,25 | 24,25 | 00:00:00 | | 2000-07-21 | 24,75 | 3.328.900 | 24,75 | 23,69 | 24,75 | 00:00:00 | | 2000-07-24 | 24,69 | 2.385.000 | 25,19 | 24,31 | 24,56 | 00:00:00 | | 2000-07-25 | 25,44 | 2.056.300 | 25,62 | 24,69 | 25,06 | 00:00:00 | | 2000-07-26 | 26,75 | 3.890.200 | 27,31 | 25,56 | 25,81 | 00:00:00 | | 2000-07-27 | 27,75 | 2.901.700 | 27,87 | 26,69 | 27,25 | 00:00:00 | | 2000-07-28 | 27,56 | 2.907.000 | 28,25 | 27,12 | 27,81 | 00:00:00 | | 2000-07-31 | 27,56 | 2.694.200 | 28,31 | 27,56 | 27,75 | 00:00:00 | | 2000-08-01 | 27,50 | 2.214.700 | 28,31 | 27,37 | 27,62 | 00:00:00 | | 2000-08-02 | 27,00 | 1.882.300 | 27,50 | 26,87 | 27,12 | 00:00:00 | | 2000-08-03 | 28,56 | 3.210.200 | 29,06 | 27,25 | 27,25 | 00:00:00 | | 2000-08-04 | 29,50 | 3.547.700 | 29,94 | 28,50 | 28,56 | 00:00:00 | | 2000-08-07 | 28,56 | 2.680.900 | 29,56 | 28,31 | 29,56 | 00:00:00 | | 2000-08-08 | 29,87 | 4.708.900 | 30,44 | 28,56 | 28,56 | 00:00:00 | | 2000-08-09 | 29,19 | 2.230.600 | 30,12 | 29,00 | 30,00 | 00:00:00 | | 2000-08-10 | 28,81 | 1.631.100 | 29,37 | 28,75 | 29,31 | 00:00:00 | | 2000-08-11 | 28,94 | 1.780.000 | 29,31 | 28,69 | 28,69 | 00:00:00 | | 2000-08-14 | 29,50 | 1.196.100 | 29,75 | 28,94 | 28,94 | 00:00:00 | | 2000-08-15 | 28,75 | 1.634.800 | 29,37 | 28,75 | 29,31 | 00:00:00 | | 2000-08-16 | 28,81 | 1.503.000 | 29,37 | 28,56 | 28,87 | 00:00:00 | | 2000-08-17 | 29,50 | 1.925.500 | 29,75 | 28,75 | 28,75 | 00:00:00 | | 2000-08-18 | 28,75 | 1.385.500 | 29,25 | 28,75 | 29,25 | 00:00:00 | | 2000-08-21 | 29,62 | 1.300.600 | 29,94 | 28,56 | 28,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
