|
 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 | | 2001-12-03 | 33,95 | 2.569.700 | 34,96 | 33,87 | 34,00 | 00:00:00 | | 2001-12-04 | 32,80 | 3.397.700 | 33,40 | 32,74 | 33,00 | 00:00:00 | | 2001-12-05 | 32,96 | 3.314.000 | 33,19 | 32,61 | 33,00 | 00:00:00 | | 2001-12-06 | 33,23 | 1.793.500 | 33,35 | 32,67 | 32,90 | 00:00:00 | | 2001-12-07 | 32,15 | 3.862.800 | 33,01 | 31,96 | 32,60 | 00:00:00 | | 2001-12-10 | 32,12 | 1.937.700 | 32,70 | 32,01 | 32,55 | 00:00:00 | | 2001-12-11 | 31,50 | 2.606.000 | 32,40 | 31,50 | 32,32 | 00:00:00 | | 2001-12-12 | 31,28 | 1.922.800 | 31,96 | 31,10 | 31,82 | 00:00:00 | | 2001-12-13 | 31,02 | 2.334.500 | 31,50 | 30,58 | 31,27 | 00:00:00 | | 2001-12-14 | 31,61 | 1.914.000 | 31,80 | 30,88 | 31,25 | 00:00:00 | | 2001-12-17 | 32,59 | 2.848.600 | 32,61 | 31,56 | 31,86 | 00:00:00 | | 2001-12-18 | 32,66 | 1.885.500 | 32,94 | 32,40 | 32,40 | 00:00:00 | | 2001-12-19 | 32,21 | 1.861.700 | 32,59 | 32,20 | 32,45 | 00:00:00 | | 2001-12-20 | 32,32 | 2.014.100 | 33,33 | 32,26 | 32,52 | 00:00:00 | | 2001-12-21 | 32,00 | 2.608.800 | 32,58 | 32,00 | 32,55 | 00:00:00 | | 2001-12-24 | 32,00 | 693.100 | 32,64 | 31,97 | 32,45 | 00:00:00 | | 2001-12-26 | 32,30 | 1.544.700 | 32,67 | 32,30 | 32,34 | 00:00:00 | | 2001-12-27 | 32,91 | 1.572.500 | 33,25 | 32,13 | 32,40 | 00:00:00 | | 2001-12-28 | 33,86 | 2.111.500 | 33,95 | 33,26 | 33,30 | 00:00:00 | | 2001-12-31 | 33,70 | 1.769.200 | 34,40 | 33,51 | 33,99 | 00:00:00 | | 2002-01-02 | 33,19 | 2.036.600 | 33,67 | 33,00 | 33,61 | 00:00:00 | | 2002-01-03 | 32,58 | 2.567.500 | 33,30 | 32,38 | 33,15 | 00:00:00 | | 2002-01-04 | 32,69 | 1.795.000 | 32,80 | 32,30 | 32,40 | 00:00:00 | | 2002-01-07 | 33,05 | 2.327.200 | 33,26 | 32,52 | 32,70 | 00:00:00 | | 2002-01-08 | 33,00 | 2.056.700 | 33,00 | 32,50 | 32,70 | 00:00:00 | | 2002-01-09 | 33,01 | 1.926.700 | 33,75 | 32,82 | 32,90 | 00:00:00 | | 2002-01-10 | 32,48 | 3.046.000 | 32,67 | 32,07 | 32,60 | 00:00:00 | | 2002-01-11 | 32,25 | 1.596.700 | 32,57 | 32,15 | 32,45 | 00:00:00 | | 2002-01-14 | 32,35 | 2.001.500 | 32,50 | 32,11 | 32,25 | 00:00:00 | | 2002-01-15 | 33,02 | 2.267.100 | 33,38 | 32,50 | 32,74 | 00:00:00 | | 2002-01-16 | 32,30 | 1.836.700 | 33,23 | 32,30 | 33,10 | 00:00:00 | | 2002-01-17 | 32,34 | 1.837.100 | 32,73 | 32,00 | 32,50 | 00:00:00 | | 2002-01-18 | 31,95 | 2.497.300 | 32,36 | 31,70 | 32,04 | 00:00:00 | | 2002-01-22 | 31,72 | 1.988.200 | 32,11 | 31,40 | 31,80 | 00:00:00 | | 2002-01-23 | 31,87 | 1.948.500 | 31,97 | 31,58 | 31,87 | 00:00:00 | | 2002-01-24 | 32,00 | 2.672.800 | 32,29 | 31,60 | 31,70 | 00:00:00 | | 2002-01-25 | 32,40 | 3.184.000 | 32,65 | 32,13 | 32,21 | 00:00:00 | | 2002-01-28 | 32,16 | 1.753.800 | 32,67 | 32,10 | 32,60 | 00:00:00 | | 2002-01-29 | 31,56 | 2.779.400 | 32,77 | 31,40 | 32,44 | 00:00:00 | | 2002-01-30 | 32,32 | 2.223.900 | 32,50 | 31,53 | 31,85 | 00:00:00 | | 2002-01-31 | 32,26 | 3.266.800 | 32,42 | 31,83 | 32,32 | 00:00:00 | | 2002-02-01 | 32,70 | 2.223.400 | 32,92 | 32,30 | 32,65 | 00:00:00 | | 2002-02-04 | 32,50 | 2.213.700 | 32,88 | 32,35 | 32,85 | 00:00:00 | | 2002-02-05 | 32,85 | 2.382.300 | 33,65 | 32,30 | 32,49 | 00:00:00 | | 2002-02-06 | 32,20 | 5.041.700 | 32,78 | 31,03 | 32,00 | 00:00:00 | | 2002-02-07 | 33,39 | 4.058.000 | 34,00 | 32,76 | 33,00 | 00:00:00 | | 2002-02-08 | 33,73 | 2.881.900 | 33,89 | 33,39 | 33,39 | 00:00:00 | | 2002-02-11 | 33,90 | 1.635.600 | 34,25 | 33,57 | 33,80 | 00:00:00 | | 2002-02-12 | 33,76 | 1.239.000 | 34,26 | 33,70 | 34,00 | 00:00:00 | | 2002-02-13 | 34,96 | 2.885.800 | 35,10 | 33,94 | 34,00 | 00:00:00 | | 2002-02-14 | 35,12 | 1.664.300 | 35,26 | 34,46 | 35,18 | 00:00:00 | | 2002-02-15 | 34,00 | 3.321.700 | 35,12 | 33,56 | 35,12 | 00:00:00 | | 2002-02-19 | 33,30 | 1.738.900 | 34,00 | 33,24 | 33,50 | 00:00:00 | | 2002-02-20 | 34,46 | 2.175.900 | 34,56 | 33,26 | 33,50 | 00:00:00 | | 2002-02-21 | 33,78 | 1.222.900 | 34,47 | 33,78 | 34,22 | 00:00:00 | | 2002-02-22 | 34,19 | 1.456.900 | 34,31 | 33,60 | 33,86 | 00:00:00 | | 2002-02-25 | 34,86 | 1.719.100 | 35,00 | 34,30 | 34,30 | 00:00:00 | | 2002-02-26 | 35,01 | 1.444.400 | 35,29 | 34,77 | 35,15 | 00:00:00 | | 2002-02-27 | 35,37 | 1.541.800 | 35,75 | 34,88 | 35,05 | 00:00:00 | | 2002-02-28 | 35,02 | 1.895.300 | 36,15 | 35,00 | 35,30 | 00:00:00 | | 2002-03-01 | 35,67 | 1.587.000 | 35,84 | 34,90 | 35,02 | 00:00:00 | | 2002-03-04 | 36,19 | 2.407.500 | 36,91 | 36,10 | 36,75 | 00:00:00 | | 2002-03-05 | 36,32 | 2.081.900 | 37,01 | 36,18 | 36,30 | 00:00:00 | | 2002-03-06 | 36,73 | 1.763.800 | 37,00 | 36,06 | 36,14 | 00:00:00 | | 2002-03-07 | 35,93 | 2.166.300 | 37,11 | 35,57 | 37,05 | 00:00:00 | | 2002-03-08 | 36,52 | 2.392.300 | 36,85 | 36,10 | 36,55 | 00:00:00 | | 2002-03-11 | 37,01 | 2.293.300 | 37,11 | 36,29 | 36,30 | 00:00:00 | | 2002-03-12 | 36,93 | 1.960.100 | 37,00 | 36,21 | 36,90 | 00:00:00 | | 2002-03-13 | 36,83 | 1.544.900 | 37,00 | 36,62 | 36,85 | 00:00:00 | | 2002-03-14 | 37,21 | 1.774.200 | 37,78 | 36,72 | 36,80 | 00:00:00 | | 2002-03-15 | 37,58 | 2.576.400 | 37,78 | 37,23 | 37,50 | 00:00:00 | | 2002-03-18 | 37,42 | 1.608.700 | 37,86 | 37,15 | 37,50 | 00:00:00 | | 2002-03-19 | 37,74 | 2.688.600 | 38,00 | 37,64 | 37,85 | 00:00:00 | | 2002-03-20 | 36,76 | 2.496.800 | 37,74 | 36,76 | 37,74 | 00:00:00 | | 2002-03-21 | 36,96 | 1.948.100 | 37,25 | 36,52 | 36,80 | 00:00:00 | | 2002-03-22 | 36,93 | 1.356.100 | 37,20 | 36,70 | 36,96 | 00:00:00 | | 2002-03-25 | 36,41 | 1.315.100 | 37,07 | 36,40 | 36,75 | 00:00:00 | | 2002-03-26 | 36,77 | 2.175.700 | 37,50 | 36,46 | 36,50 | 00:00:00 | | 2002-03-27 | 37,40 | 1.634.000 | 37,62 | 36,90 | 36,90 | 00:00:00 | | 2002-03-28 | 37,77 | 1.449.900 | 37,99 | 37,24 | 37,40 | 00:00:00 | | 2002-04-01 | 37,71 | 1.346.500 | 37,83 | 36,78 | 37,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
