|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 37,71 | 1.346.500 | 37,83 | 36,78 | 37,60 | 00:00:00 | | 2002-04-02 | 37,79 | 1.910.300 | 38,16 | 37,60 | 37,71 | 00:00:00 | | 2002-04-03 | 37,74 | 2.334.700 | 38,10 | 37,50 | 37,80 | 00:00:00 | | 2002-04-04 | 38,19 | 2.117.000 | 38,60 | 37,99 | 38,00 | 00:00:00 | | 2002-04-05 | 38,43 | 1.546.300 | 38,74 | 38,25 | 38,25 | 00:00:00 | | 2002-04-08 | 38,68 | 1.549.500 | 38,71 | 37,98 | 38,00 | 00:00:00 | | 2002-04-09 | 39,37 | 3.006.300 | 39,50 | 38,70 | 38,80 | 00:00:00 | | 2002-04-10 | 39,22 | 2.111.900 | 39,36 | 38,96 | 39,25 | 00:00:00 | | 2002-04-11 | 38,92 | 1.940.700 | 39,30 | 38,65 | 39,22 | 00:00:00 | | 2002-04-12 | 39,21 | 1.540.900 | 39,25 | 38,65 | 38,78 | 00:00:00 | | 2002-04-15 | 38,65 | 1.410.800 | 39,30 | 38,30 | 39,21 | 00:00:00 | | 2002-04-16 | 39,05 | 1.468.400 | 39,17 | 38,68 | 38,70 | 00:00:00 | | 2002-04-17 | 41,06 | 5.504.900 | 41,25 | 39,50 | 39,50 | 00:00:00 | | 2002-04-18 | 40,28 | 3.771.800 | 41,03 | 39,92 | 40,52 | 00:00:00 | | 2002-04-19 | 40,59 | 2.733.900 | 41,12 | 40,34 | 40,40 | 00:00:00 | | 2002-04-22 | 40,60 | 1.845.100 | 41,07 | 40,54 | 40,70 | 00:00:00 | | 2002-04-23 | 40,27 | 2.199.600 | 40,72 | 40,25 | 40,50 | 00:00:00 | | 2002-04-24 | 40,27 | 1.309.100 | 40,70 | 40,17 | 40,52 | 00:00:00 | | 2002-04-25 | 39,72 | 2.317.800 | 40,15 | 39,10 | 40,02 | 00:00:00 | | 2002-04-26 | 39,96 | 1.591.900 | 40,07 | 39,55 | 39,60 | 00:00:00 | | 2002-04-29 | 39,54 | 1.686.700 | 39,88 | 39,42 | 39,82 | 00:00:00 | | 2002-04-30 | 39,74 | 2.018.800 | 40,09 | 39,47 | 39,85 | 00:00:00 | | 2002-05-01 | 39,38 | 2.181.300 | 39,73 | 38,75 | 39,55 | 00:00:00 | | 2002-05-02 | 39,86 | 1.945.100 | 39,92 | 39,20 | 39,22 | 00:00:00 | | 2002-05-03 | 39,65 | 1.547.400 | 39,89 | 39,37 | 39,70 | 00:00:00 | | 2002-05-06 | 39,00 | 1.592.900 | 40,00 | 39,00 | 39,40 | 00:00:00 | | 2002-05-07 | 38,95 | 1.753.500 | 39,18 | 38,76 | 39,00 | 00:00:00 | | 2002-05-08 | 38,90 | 2.390.200 | 39,21 | 38,89 | 39,10 | 00:00:00 | | 2002-05-09 | 38,96 | 1.862.200 | 39,64 | 38,52 | 38,55 | 00:00:00 | | 2002-05-10 | 38,60 | 1.799.600 | 39,20 | 38,59 | 39,10 | 00:00:00 | | 2002-05-13 | 39,12 | 2.216.100 | 39,22 | 38,70 | 38,95 | 00:00:00 | | 2002-05-14 | 39,40 | 1.703.200 | 39,60 | 38,97 | 39,25 | 00:00:00 | | 2002-05-15 | 39,08 | 1.883.000 | 39,57 | 38,98 | 39,39 | 00:00:00 | | 2002-05-16 | 39,01 | 1.711.500 | 39,09 | 38,20 | 39,00 | 00:00:00 | | 2002-05-17 | 39,30 | 2.592.000 | 39,49 | 39,12 | 39,20 | 00:00:00 | | 2002-05-20 | 38,49 | 2.240.400 | 39,37 | 38,49 | 39,35 | 00:00:00 | | 2002-05-21 | 37,98 | 2.564.600 | 38,12 | 37,70 | 37,80 | 00:00:00 | | 2002-05-22 | 38,50 | 1.398.600 | 38,60 | 37,91 | 38,00 | 00:00:00 | | 2002-05-23 | 38,53 | 1.462.500 | 39,00 | 38,25 | 38,50 | 00:00:00 | | 2002-05-24 | 38,45 | 1.391.700 | 38,85 | 38,37 | 38,70 | 00:00:00 | | 2002-05-28 | 38,30 | 946.700 | 38,70 | 38,03 | 38,70 | 00:00:00 | | 2002-05-29 | 38,43 | 993.300 | 38,84 | 38,20 | 38,20 | 00:00:00 | | 2002-05-30 | 38,58 | 1.372.300 | 38,99 | 38,18 | 38,18 | 00:00:00 | | 2002-05-31 | 38,48 | 2.148.100 | 38,95 | 38,48 | 38,55 | 00:00:00 | | 2002-06-03 | 37,76 | 1.539.500 | 38,68 | 37,75 | 38,50 | 00:00:00 | | 2002-06-04 | 37,85 | 2.625.600 | 37,96 | 36,85 | 37,40 | 00:00:00 | | 2002-06-05 | 37,59 | 1.730.300 | 38,04 | 37,45 | 37,82 | 00:00:00 | | 2002-06-06 | 37,50 | 1.815.200 | 38,06 | 37,47 | 37,78 | 00:00:00 | | 2002-06-07 | 37,63 | 4.559.400 | 37,68 | 37,22 | 37,50 | 00:00:00 | | 2002-06-10 | 38,10 | 2.253.800 | 38,58 | 37,39 | 37,56 | 00:00:00 | | 2002-06-11 | 37,26 | 1.817.100 | 38,25 | 37,21 | 38,06 | 00:00:00 | | 2002-06-12 | 37,39 | 2.417.500 | 37,45 | 36,85 | 36,85 | 00:00:00 | | 2002-06-13 | 36,87 | 1.846.100 | 37,21 | 36,79 | 37,02 | 00:00:00 | | 2002-06-14 | 36,39 | 4.777.500 | 36,84 | 35,90 | 36,35 | 00:00:00 | | 2002-06-17 | 37,59 | 2.074.200 | 37,79 | 36,62 | 36,87 | 00:00:00 | | 2002-06-18 | 37,98 | 2.163.400 | 38,04 | 37,50 | 37,55 | 00:00:00 | | 2002-06-19 | 37,77 | 1.733.800 | 38,14 | 37,43 | 37,70 | 00:00:00 | | 2002-06-20 | 37,42 | 1.830.200 | 37,75 | 37,15 | 37,45 | 00:00:00 | | 2002-06-21 | 38,00 | 2.934.300 | 38,35 | 37,50 | 37,50 | 00:00:00 | | 2002-06-24 | 37,95 | 2.018.100 | 38,29 | 37,49 | 37,51 | 00:00:00 | | 2002-06-25 | 37,40 | 2.246.700 | 38,25 | 37,27 | 37,99 | 00:00:00 | | 2002-06-26 | 36,76 | 2.878.900 | 37,08 | 36,45 | 36,55 | 00:00:00 | | 2002-06-27 | 37,35 | 1.932.900 | 37,45 | 36,49 | 36,76 | 00:00:00 | | 2002-06-28 | 36,98 | 2.895.400 | 37,75 | 36,90 | 36,90 | 00:00:00 | | 2002-07-01 | 37,15 | 2.567.700 | 37,61 | 36,95 | 37,30 | 00:00:00 | | 2002-07-02 | 36,70 | 3.050.400 | 37,20 | 36,55 | 37,20 | 00:00:00 | | 2002-07-03 | 36,36 | 2.752.600 | 36,65 | 36,08 | 36,15 | 00:00:00 | | 2002-07-05 | 36,99 | 803.400 | 37,25 | 36,42 | 36,50 | 00:00:00 | | 2002-07-08 | 36,83 | 2.346.500 | 37,47 | 36,52 | 36,74 | 00:00:00 | | 2002-07-09 | 36,67 | 2.844.700 | 37,60 | 36,51 | 37,00 | 00:00:00 | | 2002-07-10 | 35,75 | 2.922.600 | 36,80 | 35,63 | 36,80 | 00:00:00 | | 2002-07-11 | 35,43 | 2.779.200 | 36,09 | 34,80 | 35,27 | 00:00:00 | | 2002-07-12 | 35,36 | 1.263.100 | 35,85 | 35,06 | 35,45 | 00:00:00 | | 2002-07-15 | 34,85 | 2.826.500 | 35,36 | 33,54 | 35,36 | 00:00:00 | | 2002-07-16 | 34,22 | 1.846.000 | 35,09 | 34,05 | 34,75 | 00:00:00 | | 2002-07-17 | 34,08 | 2.605.200 | 34,88 | 33,30 | 34,57 | 00:00:00 | | 2002-07-18 | 35,00 | 5.368.500 | 35,98 | 34,80 | 35,70 | 00:00:00 | | 2002-07-19 | 35,08 | 4.604.500 | 35,40 | 34,42 | 34,50 | 00:00:00 | | 2002-07-22 | 34,50 | 4.506.700 | 35,30 | 33,70 | 34,60 | 00:00:00 | | 2002-07-23 | 33,77 | 4.361.000 | 35,04 | 33,62 | 34,50 | 00:00:00 | | 2002-07-24 | 35,00 | 4.591.000 | 35,06 | 31,74 | 32,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
