|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 33,50 | 6.759.200 | 34,10 | 32,95 | 33,70 | 00:00:00 | | 2001-08-06 | 32,99 | 3.067.000 | 33,15 | 32,76 | 32,85 | 00:00:00 | | 2001-08-07 | 33,39 | 3.709.400 | 33,49 | 32,92 | 33,00 | 00:00:00 | | 2001-08-08 | 33,40 | 1.832.300 | 33,61 | 33,05 | 33,05 | 00:00:00 | | 2001-08-09 | 33,26 | 2.610.000 | 33,50 | 33,15 | 33,25 | 00:00:00 | | 2001-08-10 | 33,40 | 3.558.000 | 33,45 | 33,26 | 33,26 | 00:00:00 | | 2001-08-13 | 34,05 | 3.186.500 | 34,29 | 33,27 | 33,29 | 00:00:00 | | 2001-08-14 | 34,01 | 2.036.100 | 34,23 | 33,95 | 34,05 | 00:00:00 | | 2001-08-15 | 33,88 | 3.112.500 | 34,27 | 33,88 | 34,23 | 00:00:00 | | 2001-08-16 | 33,86 | 2.934.600 | 34,10 | 33,20 | 33,68 | 00:00:00 | | 2001-08-17 | 33,81 | 2.845.800 | 34,40 | 33,70 | 33,90 | 00:00:00 | | 2001-08-20 | 34,51 | 2.607.900 | 34,75 | 34,19 | 34,25 | 00:00:00 | | 2001-08-21 | 34,41 | 1.904.500 | 34,70 | 34,10 | 34,65 | 00:00:00 | | 2001-08-22 | 34,20 | 3.417.500 | 34,35 | 33,99 | 34,31 | 00:00:00 | | 2001-08-23 | 34,30 | 3.865.800 | 34,59 | 34,05 | 34,05 | 00:00:00 | | 2001-08-24 | 34,50 | 1.670.500 | 34,88 | 34,30 | 34,70 | 00:00:00 | | 2001-08-27 | 34,33 | 2.017.700 | 34,80 | 34,20 | 34,26 | 00:00:00 | | 2001-08-28 | 34,35 | 2.193.000 | 34,79 | 34,00 | 34,33 | 00:00:00 | | 2001-08-29 | 34,25 | 2.031.900 | 34,55 | 33,70 | 34,16 | 00:00:00 | | 2001-08-30 | 34,25 | 3.195.100 | 34,78 | 34,00 | 34,49 | 00:00:00 | | 2001-08-31 | 33,93 | 2.443.900 | 34,35 | 33,65 | 34,20 | 00:00:00 | | 2001-09-04 | 33,45 | 2.571.000 | 34,17 | 33,30 | 34,17 | 00:00:00 | | 2001-09-05 | 33,72 | 2.921.000 | 33,84 | 33,20 | 33,50 | 00:00:00 | | 2001-09-06 | 33,66 | 2.767.800 | 33,95 | 33,40 | 33,50 | 00:00:00 | | 2001-09-07 | 33,18 | 3.089.300 | 33,65 | 33,06 | 33,45 | 00:00:00 | | 2001-09-10 | 34,08 | 3.555.000 | 34,75 | 33,18 | 33,18 | 00:00:00 | | 2001-09-17 | 33,50 | 6.389.600 | 33,60 | 30,00 | 30,00 | 00:00:00 | | 2001-09-18 | 32,77 | 2.932.900 | 33,26 | 32,28 | 32,50 | 00:00:00 | | 2001-09-19 | 32,77 | 3.429.300 | 33,20 | 32,35 | 32,70 | 00:00:00 | | 2001-09-20 | 31,75 | 2.581.400 | 32,40 | 31,60 | 32,25 | 00:00:00 | | 2001-09-21 | 31,75 | 3.955.000 | 31,99 | 30,00 | 30,05 | 00:00:00 | | 2001-09-24 | 33,80 | 3.000.100 | 34,08 | 32,30 | 32,45 | 00:00:00 | | 2001-09-25 | 33,85 | 3.035.400 | 34,24 | 32,61 | 33,00 | 00:00:00 | | 2001-09-26 | 34,35 | 2.461.200 | 34,39 | 33,75 | 34,10 | 00:00:00 | | 2001-09-27 | 35,59 | 2.158.100 | 36,07 | 34,15 | 34,25 | 00:00:00 | | 2001-09-28 | 37,35 | 3.296.600 | 37,79 | 35,67 | 35,67 | 00:00:00 | | 2001-10-01 | 35,99 | 2.751.700 | 37,76 | 35,60 | 37,00 | 00:00:00 | | 2001-10-02 | 37,46 | 3.444.400 | 37,51 | 35,96 | 35,99 | 00:00:00 | | 2001-10-03 | 37,49 | 3.585.200 | 38,38 | 37,12 | 37,20 | 00:00:00 | | 2001-10-04 | 37,60 | 2.814.900 | 38,09 | 36,90 | 37,55 | 00:00:00 | | 2001-10-05 | 36,98 | 2.296.900 | 37,25 | 35,85 | 37,15 | 00:00:00 | | 2001-10-08 | 36,39 | 1.388.600 | 36,98 | 35,75 | 36,98 | 00:00:00 | | 2001-10-09 | 36,53 | 1.174.500 | 37,00 | 36,36 | 36,49 | 00:00:00 | | 2001-10-10 | 36,28 | 2.030.000 | 36,80 | 36,19 | 36,73 | 00:00:00 | | 2001-10-11 | 32,85 | 10.151.200 | 35,00 | 32,25 | 34,00 | 00:00:00 | | 2001-10-12 | 33,85 | 4.642.200 | 34,00 | 32,67 | 32,80 | 00:00:00 | | 2001-10-15 | 33,71 | 2.695.200 | 34,14 | 33,15 | 33,20 | 00:00:00 | | 2001-10-16 | 33,98 | 1.920.900 | 34,30 | 33,60 | 33,95 | 00:00:00 | | 2001-10-17 | 33,61 | 2.445.500 | 34,10 | 33,17 | 34,00 | 00:00:00 | | 2001-10-18 | 32,64 | 2.883.700 | 33,98 | 32,47 | 33,90 | 00:00:00 | | 2001-10-19 | 32,39 | 1.718.900 | 32,85 | 31,82 | 32,75 | 00:00:00 | | 2001-10-22 | 33,58 | 1.574.900 | 33,75 | 32,35 | 32,40 | 00:00:00 | | 2001-10-23 | 33,18 | 2.187.000 | 33,38 | 32,85 | 33,38 | 00:00:00 | | 2001-10-24 | 32,80 | 2.418.700 | 33,05 | 32,51 | 33,00 | 00:00:00 | | 2001-10-25 | 32,60 | 2.325.600 | 32,60 | 31,95 | 32,00 | 00:00:00 | | 2001-10-26 | 32,52 | 1.808.900 | 32,75 | 32,00 | 32,40 | 00:00:00 | | 2001-10-29 | 32,39 | 1.407.200 | 32,72 | 31,93 | 32,40 | 00:00:00 | | 2001-10-30 | 31,64 | 2.490.800 | 32,10 | 31,30 | 31,79 | 00:00:00 | | 2001-10-31 | 31,38 | 2.973.600 | 31,63 | 30,90 | 31,60 | 00:00:00 | | 2001-11-01 | 31,77 | 2.694.400 | 31,90 | 30,75 | 30,90 | 00:00:00 | | 2001-11-02 | 31,94 | 1.989.600 | 32,28 | 31,50 | 31,65 | 00:00:00 | | 2001-11-05 | 32,74 | 5.243.200 | 32,93 | 32,40 | 32,80 | 00:00:00 | | 2001-11-06 | 32,60 | 1.622.000 | 32,98 | 32,16 | 32,98 | 00:00:00 | | 2001-11-07 | 32,50 | 1.619.000 | 32,60 | 32,23 | 32,60 | 00:00:00 | | 2001-11-08 | 32,31 | 2.090.200 | 32,62 | 32,20 | 32,50 | 00:00:00 | | 2001-11-09 | 31,77 | 1.837.800 | 32,69 | 31,52 | 32,69 | 00:00:00 | | 2001-11-12 | 31,81 | 1.578.700 | 32,01 | 30,67 | 32,01 | 00:00:00 | | 2001-11-13 | 32,30 | 1.520.800 | 32,49 | 31,90 | 32,25 | 00:00:00 | | 2001-11-14 | 31,65 | 2.698.700 | 31,95 | 31,50 | 31,75 | 00:00:00 | | 2001-11-15 | 32,09 | 2.925.400 | 32,64 | 31,79 | 31,85 | 00:00:00 | | 2001-11-16 | 32,45 | 2.019.700 | 32,58 | 32,00 | 32,18 | 00:00:00 | | 2001-11-19 | 32,50 | 2.349.900 | 32,60 | 32,13 | 32,60 | 00:00:00 | | 2001-11-20 | 32,65 | 1.840.900 | 32,79 | 32,20 | 32,50 | 00:00:00 | | 2001-11-21 | 32,69 | 1.360.100 | 32,98 | 32,40 | 32,85 | 00:00:00 | | 2001-11-23 | 33,05 | 695.400 | 33,10 | 32,52 | 32,88 | 00:00:00 | | 2001-11-26 | 33,28 | 1.516.200 | 33,40 | 32,90 | 33,05 | 00:00:00 | | 2001-11-27 | 33,69 | 2.481.700 | 34,09 | 32,99 | 33,45 | 00:00:00 | | 2001-11-28 | 33,26 | 2.733.600 | 34,25 | 33,08 | 33,10 | 00:00:00 | | 2001-11-29 | 34,11 | 2.106.400 | 34,28 | 33,40 | 33,50 | 00:00:00 | | 2001-11-30 | 34,24 | 2.133.900 | 34,50 | 33,81 | 33,86 | 00:00:00 | | 2001-12-03 | 33,95 | 2.569.700 | 34,96 | 33,87 | 34,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
