|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 52,21 | 2.817.100 | 52,79 | 52,09 | 52,70 | 00:00:00 | | 2006-01-23 | 52,35 | 1.734.400 | 52,68 | 52,26 | 52,36 | 00:00:00 | | 2006-01-24 | 51,28 | 4.599.300 | 52,41 | 50,98 | 52,22 | 00:00:00 | | 2006-01-25 | 50,56 | 4.794.100 | 51,79 | 50,22 | 51,55 | 00:00:00 | | 2006-01-26 | 52,50 | 5.578.000 | 53,40 | 51,04 | 51,34 | 00:00:00 | | 2006-01-27 | 52,03 | 2.962.900 | 52,76 | 51,93 | 52,49 | 00:00:00 | | 2006-01-30 | 52,19 | 2.920.400 | 52,36 | 51,40 | 52,00 | 00:00:00 | | 2006-01-31 | 52,05 | 5.509.700 | 52,16 | 51,78 | 52,06 | 00:00:00 | | 2006-02-01 | 52,10 | 6.374.200 | 53,24 | 52,00 | 52,00 | 00:00:00 | | 2006-02-02 | 52,10 | 4.595.900 | 52,54 | 51,82 | 52,22 | 00:00:00 | | 2006-02-03 | 52,01 | 3.315.000 | 52,59 | 51,66 | 52,05 | 00:00:00 | | 2006-02-06 | 52,64 | 3.408.400 | 52,79 | 52,05 | 52,12 | 00:00:00 | | 2006-02-07 | 52,07 | 1.879.600 | 52,43 | 52,02 | 52,23 | 00:00:00 | | 2006-02-08 | 52,14 | 2.771.600 | 52,28 | 51,75 | 52,28 | 00:00:00 | | 2006-02-09 | 52,59 | 2.741.600 | 52,98 | 52,01 | 52,12 | 00:00:00 | | 2006-02-10 | 52,92 | 1.758.300 | 53,10 | 52,46 | 52,46 | 00:00:00 | | 2006-02-13 | 52,64 | 1.250.400 | 53,21 | 52,31 | 52,95 | 00:00:00 | | 2006-02-14 | 53,65 | 4.024.400 | 54,17 | 52,64 | 52,64 | 00:00:00 | | 2006-02-15 | 53,91 | 2.681.500 | 53,94 | 53,42 | 53,55 | 00:00:00 | | 2006-02-16 | 54,16 | 4.842.600 | 54,16 | 53,37 | 53,81 | 00:00:00 | | 2006-02-17 | 54,30 | 2.223.400 | 54,39 | 53,90 | 54,04 | 00:00:00 | | 2006-02-21 | 53,81 | 3.934.300 | 54,08 | 53,60 | 54,00 | 00:00:00 | | 2006-02-22 | 54,70 | 3.481.100 | 54,83 | 54,10 | 54,10 | 00:00:00 | | 2006-02-23 | 54,49 | 2.962.800 | 54,79 | 54,25 | 54,79 | 00:00:00 | | 2006-02-24 | 54,90 | 3.189.400 | 54,98 | 54,10 | 54,35 | 00:00:00 | | 2006-02-27 | 54,95 | 2.215.700 | 55,24 | 54,70 | 54,97 | 00:00:00 | | 2006-02-28 | 54,78 | 2.812.800 | 54,98 | 54,31 | 54,60 | 00:00:00 | | 2006-03-01 | 54,75 | 3.276.300 | 54,96 | 54,36 | 54,65 | 00:00:00 | | 2006-03-02 | 54,65 | 5.252.700 | 54,90 | 53,90 | 54,51 | 00:00:00 | | 2006-03-03 | 54,54 | 3.338.100 | 54,78 | 54,26 | 54,50 | 00:00:00 | | 2006-03-06 | 54,25 | 1.718.900 | 54,80 | 54,16 | 54,48 | 00:00:00 | | 2006-03-07 | 54,25 | 1.778.900 | 54,38 | 53,93 | 54,20 | 00:00:00 | | 2006-03-08 | 54,35 | 2.982.800 | 54,49 | 53,68 | 54,35 | 00:00:00 | | 2006-03-09 | 54,39 | 2.310.300 | 54,69 | 54,25 | 54,25 | 00:00:00 | | 2006-03-10 | 54,56 | 2.569.600 | 54,71 | 54,00 | 54,09 | 00:00:00 | | 2006-03-13 | 54,55 | 2.245.100 | 54,98 | 54,39 | 54,50 | 00:00:00 | | 2006-03-14 | 54,78 | 2.715.500 | 55,00 | 54,46 | 54,53 | 00:00:00 | | 2006-03-15 | 54,85 | 2.456.000 | 54,93 | 54,40 | 54,73 | 00:00:00 | | 2006-03-16 | 54,46 | 3.671.700 | 55,15 | 54,29 | 55,02 | 00:00:00 | | 2006-03-17 | 54,82 | 4.192.000 | 54,90 | 54,14 | 54,25 | 00:00:00 | | 2006-03-20 | 54,55 | 2.992.900 | 55,07 | 54,23 | 54,95 | 00:00:00 | | 2006-03-21 | 53,60 | 3.785.200 | 54,36 | 53,09 | 54,16 | 00:00:00 | | 2006-03-22 | 53,58 | 2.338.300 | 53,69 | 52,80 | 52,80 | 00:00:00 | | 2006-03-23 | 53,41 | 2.691.700 | 53,75 | 53,18 | 53,37 | 00:00:00 | | 2006-03-24 | 53,23 | 1.895.600 | 53,57 | 52,70 | 53,21 | 00:00:00 | | 2006-03-27 | 52,53 | 3.237.500 | 53,15 | 52,35 | 53,14 | 00:00:00 | | 2006-03-28 | 52,05 | 3.433.800 | 52,46 | 51,79 | 52,41 | 00:00:00 | | 2006-03-29 | 52,40 | 3.974.900 | 52,73 | 51,69 | 52,12 | 00:00:00 | | 2006-03-30 | 52,14 | 3.836.800 | 52,51 | 52,05 | 52,30 | 00:00:00 | | 2006-03-31 | 52,11 | 2.975.300 | 52,38 | 51,85 | 52,38 | 00:00:00 | | 2006-04-03 | 52,37 | 2.509.900 | 52,71 | 52,01 | 52,30 | 00:00:00 | | 2006-04-04 | 52,27 | 2.170.200 | 52,57 | 52,03 | 52,46 | 00:00:00 | | 2006-04-05 | 51,99 | 2.756.600 | 52,68 | 51,85 | 52,40 | 00:00:00 | | 2006-04-06 | 51,80 | 2.429.100 | 51,98 | 51,61 | 51,80 | 00:00:00 | | 2006-04-07 | 51,22 | 2.225.200 | 52,14 | 51,13 | 51,78 | 00:00:00 | | 2006-04-10 | 51,09 | 1.867.900 | 51,32 | 50,96 | 51,08 | 00:00:00 | | 2006-04-11 | 50,50 | 4.714.800 | 51,16 | 50,36 | 51,09 | 00:00:00 | | 2006-04-12 | 50,56 | 4.859.800 | 51,05 | 50,40 | 50,80 | 00:00:00 | | 2006-04-13 | 50,60 | 2.739.500 | 50,70 | 50,38 | 50,56 | 00:00:00 | | 2006-04-17 | 50,42 | 1.991.800 | 50,88 | 50,30 | 50,55 | 00:00:00 | | 2006-04-18 | 51,95 | 5.432.400 | 52,09 | 50,57 | 50,63 | 00:00:00 | | 2006-04-19 | 54,82 | 9.789.700 | 55,10 | 53,75 | 53,85 | 00:00:00 | | 2006-04-20 | 55,43 | 5.907.100 | 55,63 | 55,05 | 55,35 | 00:00:00 | | 2006-04-21 | 55,65 | 3.748.300 | 56,00 | 55,48 | 55,74 | 00:00:00 | | 2006-04-24 | 55,65 | 3.062.400 | 55,91 | 55,10 | 55,65 | 00:00:00 | | 2006-04-25 | 55,63 | 2.105.700 | 56,10 | 55,30 | 55,56 | 00:00:00 | | 2006-04-26 | 55,82 | 2.052.300 | 56,00 | 55,53 | 55,87 | 00:00:00 | | 2006-04-27 | 55,95 | 2.337.100 | 56,32 | 55,56 | 55,83 | 00:00:00 | | 2006-04-28 | 56,49 | 3.125.200 | 56,55 | 55,85 | 56,15 | 00:00:00 | | 2006-05-01 | 56,43 | 3.034.100 | 56,86 | 56,21 | 56,60 | 00:00:00 | | 2006-05-02 | 56,79 | 2.752.100 | 56,95 | 56,45 | 56,65 | 00:00:00 | | 2006-05-03 | 56,72 | 2.093.100 | 57,00 | 56,19 | 56,58 | 00:00:00 | | 2006-05-04 | 56,88 | 1.859.300 | 57,00 | 56,71 | 56,85 | 00:00:00 | | 2006-05-05 | 56,87 | 2.437.000 | 57,12 | 56,72 | 57,00 | 00:00:00 | | 2006-05-08 | 57,61 | 2.477.600 | 57,69 | 56,64 | 56,75 | 00:00:00 | | 2006-05-09 | 57,34 | 2.438.600 | 57,65 | 57,01 | 57,60 | 00:00:00 | | 2006-05-10 | 57,33 | 1.867.100 | 57,47 | 56,92 | 57,00 | 00:00:00 | | 2006-05-11 | 57,31 | 2.812.800 | 57,46 | 57,09 | 57,22 | 00:00:00 | | 2006-05-12 | 56,38 | 2.343.200 | 57,25 | 56,23 | 57,17 | 00:00:00 | | 2006-05-15 | 57,10 | 2.146.900 | 57,21 | 56,02 | 56,11 | 00:00:00 | | 2006-05-16 | 57,34 | 1.813.200 | 57,44 | 56,73 | 57,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
