|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 29,62 | 1.300.600 | 29,94 | 28,56 | 28,56 | 00:00:00 | | 2000-08-22 | 29,50 | 1.273.900 | 29,94 | 29,44 | 29,69 | 00:00:00 | | 2000-08-23 | 29,00 | 1.344.800 | 29,75 | 29,00 | 29,50 | 00:00:00 | | 2000-08-24 | 28,87 | 1.383.800 | 29,25 | 28,87 | 28,87 | 00:00:00 | | 2000-08-25 | 28,69 | 1.846.400 | 29,31 | 28,69 | 29,12 | 00:00:00 | | 2000-08-28 | 28,94 | 1.185.300 | 29,44 | 28,69 | 28,69 | 00:00:00 | | 2000-08-29 | 28,69 | 1.510.200 | 29,00 | 28,56 | 28,56 | 00:00:00 | | 2000-08-30 | 28,69 | 1.802.700 | 29,56 | 28,37 | 28,44 | 00:00:00 | | 2000-08-31 | 29,08 | 2.198.800 | 29,94 | 28,69 | 28,69 | 00:00:00 | | 2000-09-01 | 29,50 | 2.524.100 | 29,62 | 29,37 | 29,50 | 00:00:00 | | 2000-09-05 | 29,56 | 3.206.700 | 30,19 | 29,00 | 29,12 | 00:00:00 | | 2000-09-06 | 29,94 | 2.904.100 | 30,62 | 29,62 | 29,81 | 00:00:00 | | 2000-09-07 | 29,81 | 1.473.000 | 30,12 | 29,44 | 30,00 | 00:00:00 | | 2000-09-08 | 30,25 | 2.093.600 | 30,44 | 29,69 | 29,69 | 00:00:00 | | 2000-09-11 | 31,50 | 3.287.500 | 31,62 | 30,00 | 30,00 | 00:00:00 | | 2000-09-12 | 31,81 | 3.768.800 | 32,38 | 31,50 | 31,75 | 00:00:00 | | 2000-09-13 | 30,87 | 2.416.700 | 32,25 | 30,81 | 31,44 | 00:00:00 | | 2000-09-14 | 30,94 | 2.998.100 | 31,94 | 30,69 | 31,37 | 00:00:00 | | 2000-09-15 | 32,44 | 6.094.500 | 33,75 | 32,19 | 32,50 | 00:00:00 | | 2000-09-18 | 31,56 | 2.952.500 | 33,00 | 31,56 | 33,00 | 00:00:00 | | 2000-09-19 | 32,63 | 2.363.800 | 32,81 | 31,56 | 31,56 | 00:00:00 | | 2000-09-20 | 31,62 | 2.406.700 | 32,81 | 31,50 | 32,63 | 00:00:00 | | 2000-09-21 | 33,38 | 2.029.100 | 33,38 | 31,62 | 31,62 | 00:00:00 | | 2000-09-22 | 33,38 | 2.487.300 | 34,06 | 32,69 | 32,88 | 00:00:00 | | 2000-09-25 | 33,00 | 1.850.000 | 33,50 | 32,94 | 33,31 | 00:00:00 | | 2000-09-26 | 33,06 | 2.105.900 | 34,19 | 32,88 | 33,00 | 00:00:00 | | 2000-09-27 | 32,88 | 2.104.200 | 33,19 | 32,56 | 33,00 | 00:00:00 | | 2000-09-28 | 34,69 | 4.494.500 | 35,25 | 33,06 | 33,13 | 00:00:00 | | 2000-09-29 | 34,75 | 3.253.900 | 35,63 | 34,56 | 34,75 | 00:00:00 | | 2000-10-02 | 35,25 | 2.450.600 | 36,00 | 34,25 | 34,25 | 00:00:00 | | 2000-10-03 | 33,69 | 5.223.800 | 34,50 | 32,50 | 34,00 | 00:00:00 | | 2000-10-04 | 34,50 | 3.801.600 | 34,81 | 34,25 | 34,25 | 00:00:00 | | 2000-10-05 | 34,50 | 2.585.200 | 35,00 | 34,13 | 34,25 | 00:00:00 | | 2000-10-06 | 34,13 | 2.601.100 | 34,75 | 33,81 | 34,31 | 00:00:00 | | 2000-10-09 | 33,38 | 2.368.000 | 34,19 | 33,06 | 34,19 | 00:00:00 | | 2000-10-10 | 33,75 | 2.588.300 | 33,94 | 33,25 | 33,69 | 00:00:00 | | 2000-10-11 | 33,69 | 2.197.000 | 34,00 | 33,31 | 33,88 | 00:00:00 | | 2000-10-12 | 31,87 | 4.069.800 | 33,44 | 30,81 | 33,38 | 00:00:00 | | 2000-10-13 | 32,31 | 3.264.800 | 32,69 | 31,56 | 31,56 | 00:00:00 | | 2000-10-16 | 32,88 | 1.713.100 | 33,38 | 32,75 | 32,88 | 00:00:00 | | 2000-10-17 | 31,44 | 2.681.600 | 32,88 | 31,37 | 32,88 | 00:00:00 | | 2000-10-18 | 32,69 | 2.114.800 | 32,81 | 31,25 | 31,69 | 00:00:00 | | 2000-10-19 | 34,94 | 5.733.000 | 35,19 | 33,38 | 33,75 | 00:00:00 | | 2000-10-20 | 34,50 | 3.137.500 | 34,69 | 34,31 | 34,50 | 00:00:00 | | 2000-10-23 | 34,00 | 2.204.100 | 34,13 | 33,69 | 34,00 | 00:00:00 | | 2000-10-24 | 36,31 | 4.264.200 | 36,50 | 33,75 | 33,75 | 00:00:00 | | 2000-10-25 | 36,81 | 4.178.400 | 37,56 | 35,81 | 35,88 | 00:00:00 | | 2000-10-26 | 36,75 | 2.650.000 | 37,19 | 36,13 | 36,94 | 00:00:00 | | 2000-10-27 | 37,25 | 1.861.900 | 37,38 | 36,25 | 36,38 | 00:00:00 | | 2000-10-30 | 40,00 | 5.155.900 | 40,25 | 37,06 | 37,13 | 00:00:00 | | 2000-10-31 | 40,25 | 4.630.800 | 40,31 | 38,69 | 40,06 | 00:00:00 | | 2000-11-01 | 39,00 | 3.063.900 | 39,94 | 38,81 | 39,75 | 00:00:00 | | 2000-11-02 | 38,31 | 3.354.400 | 39,44 | 37,63 | 38,88 | 00:00:00 | | 2000-11-03 | 36,56 | 2.450.000 | 37,69 | 36,13 | 37,38 | 00:00:00 | | 2000-11-06 | 37,00 | 1.744.500 | 37,94 | 36,69 | 36,75 | 00:00:00 | | 2000-11-07 | 37,19 | 1.951.600 | 37,81 | 36,81 | 37,19 | 00:00:00 | | 2000-11-08 | 38,25 | 3.485.500 | 38,44 | 37,38 | 38,00 | 00:00:00 | | 2000-11-09 | 38,56 | 2.343.600 | 38,63 | 37,75 | 38,00 | 00:00:00 | | 2000-11-10 | 38,13 | 1.694.800 | 38,63 | 37,94 | 38,13 | 00:00:00 | | 2000-11-13 | 38,31 | 2.773.000 | 39,00 | 38,00 | 38,25 | 00:00:00 | | 2000-11-14 | 39,06 | 2.775.600 | 39,13 | 38,00 | 38,69 | 00:00:00 | | 2000-11-15 | 38,56 | 3.237.700 | 39,63 | 37,88 | 39,63 | 00:00:00 | | 2000-11-16 | 39,00 | 2.675.000 | 39,19 | 37,75 | 37,75 | 00:00:00 | | 2000-11-17 | 39,00 | 2.278.800 | 39,19 | 38,06 | 38,50 | 00:00:00 | | 2000-11-20 | 38,38 | 1.898.900 | 38,94 | 37,75 | 38,31 | 00:00:00 | | 2000-11-21 | 38,00 | 2.022.700 | 38,94 | 37,25 | 38,63 | 00:00:00 | | 2000-11-22 | 38,19 | 3.614.700 | 39,38 | 37,50 | 39,25 | 00:00:00 | | 2000-11-24 | 38,00 | 811.400 | 38,31 | 37,81 | 38,06 | 00:00:00 | | 2000-11-27 | 37,25 | 2.401.900 | 38,19 | 36,88 | 38,19 | 00:00:00 | | 2000-11-28 | 37,69 | 2.359.700 | 38,00 | 36,00 | 36,88 | 00:00:00 | | 2000-11-29 | 38,25 | 2.371.100 | 38,25 | 37,13 | 37,69 | 00:00:00 | | 2000-11-30 | 38,25 | 2.684.400 | 38,94 | 37,56 | 38,00 | 00:00:00 | | 2000-12-01 | 39,25 | 2.292.000 | 39,69 | 37,81 | 38,00 | 00:00:00 | | 2000-12-04 | 39,19 | 2.161.100 | 39,75 | 38,56 | 38,75 | 00:00:00 | | 2000-12-05 | 41,63 | 4.547.000 | 41,75 | 39,25 | 39,44 | 00:00:00 | | 2000-12-06 | 42,38 | 4.238.600 | 43,31 | 40,88 | 41,44 | 00:00:00 | | 2000-12-07 | 42,44 | 2.465.500 | 42,75 | 41,75 | 42,13 | 00:00:00 | | 2000-12-08 | 44,00 | 3.908.100 | 44,19 | 43,25 | 43,88 | 00:00:00 | | 2000-12-11 | 43,94 | 2.963.300 | 44,75 | 43,50 | 44,00 | 00:00:00 | | 2000-12-12 | 42,81 | 2.399.500 | 43,44 | 42,44 | 43,00 | 00:00:00 | | 2000-12-13 | 42,69 | 2.600.800 | 43,06 | 42,13 | 42,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
