|
 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 | | 2002-07-24 | 35,00 | 4.591.000 | 35,06 | 31,74 | 32,64 | 00:00:00 | | 2002-07-25 | 34,50 | 3.290.000 | 35,33 | 33,60 | 34,80 | 00:00:00 | | 2002-07-26 | 35,09 | 2.692.500 | 35,10 | 34,25 | 34,31 | 00:00:00 | | 2002-07-29 | 37,00 | 4.789.800 | 37,00 | 35,80 | 35,90 | 00:00:00 | | 2002-07-30 | 37,31 | 5.443.900 | 38,00 | 36,38 | 37,00 | 00:00:00 | | 2002-07-31 | 38,01 | 3.103.500 | 38,10 | 37,31 | 37,60 | 00:00:00 | | 2002-08-01 | 38,15 | 2.796.400 | 38,50 | 37,63 | 38,05 | 00:00:00 | | 2002-08-02 | 37,29 | 3.395.600 | 38,65 | 37,04 | 38,40 | 00:00:00 | | 2002-08-05 | 36,71 | 2.999.400 | 37,89 | 36,65 | 37,39 | 00:00:00 | | 2002-08-06 | 37,15 | 2.822.900 | 37,75 | 37,11 | 37,17 | 00:00:00 | | 2002-08-07 | 37,45 | 2.868.000 | 37,83 | 36,76 | 37,35 | 00:00:00 | | 2002-08-08 | 37,96 | 3.728.900 | 37,97 | 37,31 | 37,45 | 00:00:00 | | 2002-08-09 | 37,80 | 3.496.100 | 38,16 | 37,43 | 37,65 | 00:00:00 | | 2002-08-12 | 37,58 | 3.242.200 | 37,80 | 37,39 | 37,80 | 00:00:00 | | 2002-08-13 | 36,74 | 3.015.300 | 37,60 | 36,71 | 37,31 | 00:00:00 | | 2002-08-14 | 37,48 | 3.032.400 | 37,57 | 36,48 | 36,78 | 00:00:00 | | 2002-08-15 | 37,67 | 3.065.200 | 38,00 | 37,30 | 37,40 | 00:00:00 | | 2002-08-16 | 37,91 | 2.038.400 | 38,18 | 37,43 | 37,62 | 00:00:00 | | 2002-08-19 | 38,41 | 2.293.000 | 38,50 | 37,50 | 37,65 | 00:00:00 | | 2002-08-20 | 38,25 | 2.692.200 | 38,50 | 37,97 | 38,00 | 00:00:00 | | 2002-08-21 | 37,92 | 2.497.700 | 38,45 | 37,64 | 38,29 | 00:00:00 | | 2002-08-22 | 38,74 | 1.884.600 | 38,90 | 37,85 | 37,85 | 00:00:00 | | 2002-08-23 | 38,35 | 1.393.500 | 38,70 | 38,11 | 38,70 | 00:00:00 | | 2002-08-26 | 38,65 | 1.350.700 | 38,73 | 37,93 | 38,40 | 00:00:00 | | 2002-08-27 | 37,96 | 2.405.700 | 39,10 | 37,93 | 38,65 | 00:00:00 | | 2002-08-28 | 37,06 | 1.978.400 | 37,88 | 36,94 | 37,78 | 00:00:00 | | 2002-08-29 | 37,42 | 2.554.200 | 37,61 | 36,59 | 36,85 | 00:00:00 | | 2002-08-30 | 37,22 | 2.206.600 | 37,64 | 37,08 | 37,42 | 00:00:00 | | 2002-09-03 | 36,42 | 2.694.300 | 37,10 | 36,33 | 37,00 | 00:00:00 | | 2002-09-04 | 37,00 | 2.003.000 | 37,06 | 36,10 | 36,11 | 00:00:00 | | 2002-09-05 | 37,08 | 2.253.700 | 37,50 | 36,36 | 36,40 | 00:00:00 | | 2002-09-06 | 37,25 | 2.382.300 | 37,60 | 37,15 | 37,20 | 00:00:00 | | 2002-09-09 | 37,50 | 4.087.000 | 37,65 | 36,95 | 37,15 | 00:00:00 | | 2002-09-10 | 37,40 | 1.578.900 | 37,60 | 36,99 | 37,60 | 00:00:00 | | 2002-09-11 | 37,33 | 1.191.700 | 37,60 | 37,20 | 37,50 | 00:00:00 | | 2002-09-12 | 37,14 | 1.815.700 | 37,51 | 37,07 | 37,23 | 00:00:00 | | 2002-09-13 | 37,51 | 1.466.300 | 37,58 | 36,89 | 36,89 | 00:00:00 | | 2002-09-16 | 37,10 | 2.457.200 | 37,35 | 36,80 | 37,20 | 00:00:00 | | 2002-09-17 | 36,97 | 2.493.100 | 37,74 | 36,84 | 37,60 | 00:00:00 | | 2002-09-18 | 36,93 | 1.834.200 | 37,30 | 36,60 | 36,97 | 00:00:00 | | 2002-09-19 | 36,31 | 1.792.600 | 36,83 | 36,30 | 36,45 | 00:00:00 | | 2002-09-20 | 35,71 | 3.631.400 | 36,76 | 35,50 | 36,31 | 00:00:00 | | 2002-09-23 | 35,75 | 2.300.700 | 35,84 | 35,10 | 35,42 | 00:00:00 | | 2002-09-24 | 34,75 | 2.056.000 | 35,65 | 34,73 | 35,35 | 00:00:00 | | 2002-09-25 | 35,24 | 2.093.500 | 35,51 | 34,48 | 34,85 | 00:00:00 | | 2002-09-26 | 36,13 | 2.647.100 | 36,24 | 35,50 | 35,50 | 00:00:00 | | 2002-09-27 | 35,51 | 2.083.300 | 36,28 | 35,30 | 36,00 | 00:00:00 | | 2002-09-30 | 35,55 | 2.076.000 | 35,84 | 34,50 | 35,10 | 00:00:00 | | 2002-10-01 | 36,19 | 3.019.100 | 36,19 | 34,80 | 35,80 | 00:00:00 | | 2002-10-02 | 34,89 | 2.195.100 | 36,15 | 34,67 | 36,15 | 00:00:00 | | 2002-10-03 | 35,00 | 2.661.500 | 35,62 | 34,98 | 35,00 | 00:00:00 | | 2002-10-04 | 34,73 | 2.350.500 | 35,71 | 34,25 | 35,45 | 00:00:00 | | 2002-10-07 | 34,10 | 2.999.600 | 35,03 | 34,10 | 34,70 | 00:00:00 | | 2002-10-08 | 34,59 | 3.436.100 | 35,24 | 33,86 | 35,24 | 00:00:00 | | 2002-10-09 | 33,41 | 2.433.700 | 34,35 | 33,17 | 34,00 | 00:00:00 | | 2002-10-10 | 35,00 | 2.926.100 | 35,25 | 33,81 | 33,85 | 00:00:00 | | 2002-10-11 | 36,15 | 4.297.600 | 36,69 | 35,30 | 35,45 | 00:00:00 | | 2002-10-14 | 36,10 | 1.970.400 | 36,30 | 35,60 | 36,10 | 00:00:00 | | 2002-10-15 | 37,16 | 4.270.400 | 37,45 | 36,61 | 37,00 | 00:00:00 | | 2002-10-16 | 37,57 | 3.483.700 | 37,83 | 36,45 | 37,16 | 00:00:00 | | 2002-10-17 | 39,87 | 8.178.300 | 40,10 | 39,05 | 39,75 | 00:00:00 | | 2002-10-18 | 40,44 | 5.224.500 | 40,44 | 39,52 | 39,80 | 00:00:00 | | 2002-10-21 | 41,30 | 4.916.200 | 41,95 | 39,78 | 40,10 | 00:00:00 | | 2002-10-22 | 41,00 | 3.006.000 | 41,00 | 40,35 | 40,35 | 00:00:00 | | 2002-10-23 | 41,32 | 3.870.800 | 41,70 | 40,24 | 41,01 | 00:00:00 | | 2002-10-24 | 40,20 | 3.619.500 | 41,34 | 40,07 | 41,20 | 00:00:00 | | 2002-10-25 | 40,45 | 2.660.700 | 40,73 | 39,75 | 40,23 | 00:00:00 | | 2002-10-28 | 40,22 | 2.820.000 | 41,13 | 40,04 | 40,75 | 00:00:00 | | 2002-10-29 | 39,50 | 2.718.500 | 40,43 | 38,98 | 39,90 | 00:00:00 | | 2002-10-30 | 39,99 | 2.521.000 | 40,35 | 39,07 | 39,41 | 00:00:00 | | 2002-10-31 | 39,78 | 2.849.300 | 40,35 | 39,45 | 40,01 | 00:00:00 | | 2002-11-01 | 39,35 | 2.787.900 | 39,70 | 38,85 | 39,47 | 00:00:00 | | 2002-11-04 | 39,23 | 2.529.500 | 40,17 | 39,20 | 39,78 | 00:00:00 | | 2002-11-05 | 38,66 | 3.190.000 | 39,58 | 38,23 | 39,45 | 00:00:00 | | 2002-11-06 | 39,60 | 2.724.800 | 39,93 | 38,45 | 38,65 | 00:00:00 | | 2002-11-07 | 39,39 | 2.747.000 | 39,61 | 39,10 | 39,61 | 00:00:00 | | 2002-11-08 | 40,00 | 3.015.300 | 40,13 | 39,52 | 39,60 | 00:00:00 | | 2002-11-11 | 39,54 | 1.862.700 | 40,03 | 39,35 | 39,60 | 00:00:00 | | 2002-11-12 | 39,20 | 2.592.400 | 39,62 | 39,03 | 39,40 | 00:00:00 | | 2002-11-13 | 39,52 | 2.433.500 | 39,85 | 38,80 | 39,65 | 00:00:00 | | 2002-11-14 | 39,24 | 2.890.500 | 39,92 | 39,03 | 39,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
