|
 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 | | 2001-04-10 | 40,90 | 1.893.300 | 41,59 | 40,52 | 41,10 | 00:00:00 | | 2001-04-11 | 40,96 | 1.926.700 | 41,02 | 40,18 | 40,75 | 00:00:00 | | 2001-04-12 | 40,75 | 1.382.300 | 41,49 | 40,23 | 40,90 | 00:00:00 | | 2001-04-16 | 41,15 | 1.182.500 | 41,25 | 40,50 | 40,65 | 00:00:00 | | 2001-04-17 | 40,98 | 1.342.500 | 41,16 | 40,25 | 40,95 | 00:00:00 | | 2001-04-18 | 42,50 | 3.162.700 | 42,56 | 41,10 | 41,25 | 00:00:00 | | 2001-04-19 | 44,25 | 6.588.100 | 44,60 | 43,72 | 43,90 | 00:00:00 | | 2001-04-20 | 42,58 | 3.174.400 | 44,10 | 42,32 | 44,10 | 00:00:00 | | 2001-04-23 | 42,89 | 1.957.600 | 42,90 | 41,99 | 42,58 | 00:00:00 | | 2001-04-24 | 41,23 | 2.706.000 | 42,70 | 41,22 | 42,40 | 00:00:00 | | 2001-04-25 | 41,30 | 2.308.100 | 41,60 | 40,40 | 40,90 | 00:00:00 | | 2001-04-26 | 41,00 | 3.316.600 | 41,70 | 40,20 | 40,75 | 00:00:00 | | 2001-04-27 | 42,26 | 1.946.700 | 42,48 | 41,14 | 41,20 | 00:00:00 | | 2001-04-30 | 41,75 | 1.615.700 | 42,65 | 41,55 | 42,00 | 00:00:00 | | 2001-05-01 | 42,12 | 1.333.600 | 42,14 | 41,52 | 42,00 | 00:00:00 | | 2001-05-02 | 41,38 | 1.376.200 | 42,11 | 41,11 | 42,00 | 00:00:00 | | 2001-05-03 | 41,17 | 1.589.900 | 41,31 | 40,72 | 40,90 | 00:00:00 | | 2001-05-04 | 41,35 | 1.762.400 | 41,40 | 40,66 | 41,18 | 00:00:00 | | 2001-05-07 | 41,22 | 1.519.000 | 41,72 | 41,15 | 41,47 | 00:00:00 | | 2001-05-08 | 41,90 | 1.390.000 | 41,95 | 41,41 | 41,46 | 00:00:00 | | 2001-05-09 | 42,09 | 1.793.100 | 42,25 | 41,69 | 41,70 | 00:00:00 | | 2001-05-10 | 42,01 | 1.505.300 | 42,58 | 41,34 | 42,50 | 00:00:00 | | 2001-05-11 | 41,83 | 946.300 | 42,54 | 41,53 | 41,90 | 00:00:00 | | 2001-05-14 | 42,00 | 1.126.700 | 42,38 | 41,70 | 41,84 | 00:00:00 | | 2001-05-15 | 42,30 | 868.200 | 42,30 | 41,70 | 41,80 | 00:00:00 | | 2001-05-16 | 43,27 | 2.062.200 | 43,88 | 42,00 | 42,48 | 00:00:00 | | 2001-05-17 | 43,04 | 2.269.800 | 43,67 | 43,04 | 43,60 | 00:00:00 | | 2001-05-18 | 43,87 | 3.483.200 | 44,10 | 42,90 | 42,90 | 00:00:00 | | 2001-05-21 | 44,89 | 2.487.600 | 44,95 | 43,90 | 44,29 | 00:00:00 | | 2001-05-22 | 44,84 | 2.822.300 | 45,25 | 44,34 | 45,00 | 00:00:00 | | 2001-05-23 | 44,25 | 1.371.600 | 44,99 | 44,10 | 44,54 | 00:00:00 | | 2001-05-24 | 44,24 | 1.250.200 | 44,85 | 44,00 | 44,01 | 00:00:00 | | 2001-05-25 | 44,47 | 1.115.300 | 44,60 | 44,05 | 44,05 | 00:00:00 | | 2001-05-29 | 44,86 | 2.199.100 | 45,62 | 44,28 | 44,28 | 00:00:00 | | 2001-05-30 | 45,21 | 2.166.700 | 45,55 | 44,53 | 44,62 | 00:00:00 | | 2001-05-31 | 45,02 | 2.676.200 | 45,90 | 44,74 | 45,90 | 00:00:00 | | 2001-06-01 | 43,10 | 4.399.000 | 45,08 | 42,90 | 45,08 | 00:00:00 | | 2001-06-04 | 43,00 | 3.160.600 | 43,80 | 42,90 | 43,80 | 00:00:00 | | 2001-06-05 | 43,91 | 3.262.100 | 44,00 | 43,20 | 43,30 | 00:00:00 | | 2001-06-06 | 44,10 | 1.615.000 | 44,29 | 43,55 | 44,15 | 00:00:00 | | 2001-06-07 | 43,64 | 1.568.800 | 44,21 | 43,05 | 43,75 | 00:00:00 | | 2001-06-08 | 43,86 | 696.700 | 43,95 | 43,57 | 43,60 | 00:00:00 | | 2001-06-11 | 44,15 | 1.481.700 | 44,44 | 43,86 | 44,00 | 00:00:00 | | 2001-06-12 | 44,30 | 2.754.700 | 44,75 | 43,15 | 44,09 | 00:00:00 | | 2001-06-13 | 44,67 | 2.188.500 | 44,98 | 44,36 | 44,63 | 00:00:00 | | 2001-06-14 | 44,52 | 2.630.300 | 44,65 | 44,25 | 44,55 | 00:00:00 | | 2001-06-15 | 43,79 | 3.131.000 | 44,20 | 43,75 | 44,00 | 00:00:00 | | 2001-06-18 | 43,50 | 1.412.600 | 43,96 | 43,20 | 43,56 | 00:00:00 | | 2001-06-19 | 43,20 | 1.900.500 | 43,62 | 42,75 | 43,60 | 00:00:00 | | 2001-06-20 | 43,65 | 1.874.200 | 43,99 | 43,20 | 43,30 | 00:00:00 | | 2001-06-21 | 44,95 | 1.875.400 | 44,95 | 43,55 | 43,60 | 00:00:00 | | 2001-06-22 | 43,68 | 3.074.900 | 44,95 | 43,39 | 44,95 | 00:00:00 | | 2001-06-25 | 43,80 | 1.384.600 | 43,97 | 43,42 | 43,68 | 00:00:00 | | 2001-06-26 | 44,00 | 2.357.500 | 44,15 | 42,99 | 43,56 | 00:00:00 | | 2001-06-27 | 43,93 | 1.391.300 | 44,23 | 43,76 | 43,78 | 00:00:00 | | 2001-06-28 | 44,31 | 6.384.200 | 44,64 | 43,80 | 43,80 | 00:00:00 | | 2001-06-29 | 43,99 | 2.004.900 | 44,43 | 43,52 | 44,43 | 00:00:00 | | 2001-07-02 | 44,49 | 2.240.300 | 44,64 | 44,02 | 44,20 | 00:00:00 | | 2001-07-03 | 44,23 | 1.045.400 | 44,89 | 44,00 | 44,78 | 00:00:00 | | 2001-07-05 | 43,32 | 1.881.600 | 43,99 | 43,26 | 43,80 | 00:00:00 | | 2001-07-06 | 42,73 | 1.358.900 | 43,56 | 42,70 | 43,56 | 00:00:00 | | 2001-07-09 | 43,50 | 2.060.600 | 43,58 | 42,85 | 42,97 | 00:00:00 | | 2001-07-10 | 43,20 | 2.819.400 | 43,25 | 42,90 | 43,00 | 00:00:00 | | 2001-07-11 | 43,01 | 3.634.400 | 43,39 | 41,81 | 42,00 | 00:00:00 | | 2001-07-12 | 42,92 | 3.090.300 | 43,25 | 42,52 | 43,11 | 00:00:00 | | 2001-07-13 | 42,50 | 3.831.200 | 43,11 | 42,35 | 42,72 | 00:00:00 | | 2001-07-16 | 42,38 | 2.385.800 | 43,00 | 42,20 | 43,00 | 00:00:00 | | 2001-07-17 | 41,34 | 3.209.300 | 42,18 | 40,57 | 42,00 | 00:00:00 | | 2001-07-18 | 41,20 | 3.297.300 | 41,25 | 40,59 | 40,90 | 00:00:00 | | 2001-07-19 | 36,00 | 14.908.800 | 38,75 | 35,50 | 38,50 | 00:00:00 | | 2001-07-20 | 33,15 | 15.707.000 | 36,03 | 32,50 | 35,75 | 00:00:00 | | 2001-07-23 | 33,04 | 5.816.500 | 33,68 | 32,97 | 33,25 | 00:00:00 | | 2001-07-24 | 33,40 | 6.806.500 | 33,58 | 32,48 | 32,84 | 00:00:00 | | 2001-07-25 | 34,30 | 5.049.200 | 34,31 | 33,26 | 33,50 | 00:00:00 | | 2001-07-26 | 35,65 | 6.565.600 | 35,75 | 34,30 | 34,30 | 00:00:00 | | 2001-07-27 | 35,51 | 3.958.100 | 35,88 | 35,00 | 35,55 | 00:00:00 | | 2001-07-30 | 34,58 | 3.534.300 | 35,73 | 34,06 | 35,25 | 00:00:00 | | 2001-07-31 | 34,96 | 4.213.900 | 35,74 | 34,87 | 35,00 | 00:00:00 | | 2001-08-01 | 35,25 | 4.279.600 | 35,78 | 34,76 | 34,99 | 00:00:00 | | 2001-08-02 | 33,95 | 3.423.100 | 35,31 | 33,88 | 35,20 | 00:00:00 | | 2001-08-03 | 33,50 | 6.759.200 | 34,10 | 32,95 | 33,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
