U.S. markets closed
F S&P 500
5,562.00 +16.00 (+0.29%) F Dow Jones
39,553.00 +3.00 (+0.01%) F Nasdaq
20,135.50 +96.00 (+0.48%) E-mini Russell 2000 Index Futur
2,068.50 +8.40 (+0.41%) Petróleo
82.13 +0.39 (+0.48%) Oro
2,331.20 -5.40 (-0.23%)
The Allstate Corporation (ALL-PB)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:57PM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 25.83 | 25.83 | 25.77 | 25.80 | 25.80 | 25,479 |
| 26 jun 2024 | 25.84 | 25.89 | 25.72 | 25.74 | 25.74 | 121,486 |
| 25 jun 2024 | 25.91 | 25.91 | 25.84 | 25.84 | 25.84 | 37,261 |
| 24 jun 2024 | 25.86 | 25.91 | 25.84 | 25.84 | 25.84 | 20,274 |
| 21 jun 2024 | 25.88 | 25.91 | 25.84 | 25.84 | 25.84 | 34,090 |
| 20 jun 2024 | 25.89 | 25.94 | 25.87 | 25.89 | 25.89 | 22,229 |
| 18 jun 2024 | 25.91 | 25.98 | 25.86 | 25.94 | 25.94 | 24,190 |
| 17 jun 2024 | 25.87 | 25.90 | 25.86 | 25.88 | 25.88 | 36,819 |
| 14 jun 2024 | 25.96 | 25.96 | 25.88 | 25.88 | 25.88 | 43,905 |
| 13 jun 2024 | 25.94 | 25.99 | 25.89 | 25.91 | 25.91 | 26,260 |
| 12 jun 2024 | 26.05 | 26.08 | 25.93 | 25.99 | 25.99 | 21,271 |
| 11 jun 2024 | 25.94 | 26.01 | 25.85 | 25.98 | 25.98 | 20,621 |
| 10 jun 2024 | 25.96 | 25.96 | 25.86 | 25.92 | 25.92 | 12,528 |
| 07 jun 2024 | 25.84 | 25.95 | 25.84 | 25.93 | 25.93 | 9,318 |
| 06 jun 2024 | 25.79 | 25.92 | 25.79 | 25.90 | 25.90 | 39,780 |
| 05 jun 2024 | 26.02 | 26.02 | 25.78 | 25.79 | 25.79 | 79,733 |
| 04 jun 2024 | 26.00 | 26.04 | 25.99 | 26.00 | 26.00 | 15,385 |
| 03 jun 2024 | 26.00 | 26.01 | 25.94 | 25.97 | 25.97 | 11,873 |
| 31 may 2024 | 25.88 | 26.02 | 25.74 | 26.02 | 26.02 | 65,999 |
| 30 may 2024 | 25.72 | 25.82 | 25.69 | 25.75 | 25.75 | 29,884 |
| 29 may 2024 | 25.77 | 25.83 | 25.69 | 25.72 | 25.72 | 36,693 |
| 28 may 2024 | 25.94 | 25.94 | 25.76 | 25.78 | 25.78 | 38,030 |
| 24 may 2024 | 25.75 | 25.84 | 25.72 | 25.79 | 25.79 | 46,300 |
| 23 may 2024 | 25.85 | 25.90 | 25.69 | 25.75 | 25.75 | 92,266 |
| 22 may 2024 | 26.30 | 26.31 | 25.68 | 25.78 | 25.78 | 222,883 |
| 21 may 2024 | 26.33 | 26.42 | 26.33 | 26.37 | 26.37 | 13,158 |
| 20 may 2024 | 26.21 | 26.39 | 26.21 | 26.37 | 26.37 | 42,045 |
| 17 may 2024 | 26.27 | 26.27 | 26.22 | 26.22 | 26.22 | 9,404 |
| 16 may 2024 | 26.21 | 26.29 | 26.21 | 26.27 | 26.27 | 19,377 |
| 15 may 2024 | 26.35 | 26.38 | 26.20 | 26.21 | 26.21 | 31,127 |
| 14 may 2024 | 26.24 | 26.31 | 26.16 | 26.29 | 26.29 | 36,501 |
| 13 may 2024 | 26.24 | 26.34 | 26.14 | 26.14 | 26.14 | 25,310 |
| 10 may 2024 | 26.24 | 26.34 | 26.24 | 26.28 | 26.28 | 17,861 |
| 09 may 2024 | 26.27 | 26.30 | 26.14 | 26.30 | 26.30 | 17,960 |
| 08 may 2024 | 26.18 | 26.26 | 26.13 | 26.17 | 26.17 | 23,080 |
| 07 may 2024 | 26.30 | 26.40 | 26.19 | 26.27 | 26.27 | 22,408 |
| 06 may 2024 | 26.35 | 26.37 | 26.20 | 26.30 | 26.30 | 41,287 |
| 03 may 2024 | 26.08 | 26.38 | 26.07 | 26.35 | 26.35 | 75,325 |
| 02 may 2024 | 25.97 | 26.07 | 25.95 | 26.01 | 26.01 | 18,635 |
| 01 may 2024 | 26.00 | 26.00 | 25.93 | 26.00 | 26.00 | 31,958 |
| 30 abr 2024 | 25.95 | 26.12 | 25.95 | 26.04 | 26.04 | 36,990 |
| 29 abr 2024 | 25.85 | 26.01 | 25.81 | 25.97 | 25.97 | 16,692 |
| 26 abr 2024 | 25.80 | 25.91 | 25.73 | 25.88 | 25.88 | 9,227 |
| 25 abr 2024 | 25.84 | 25.90 | 25.76 | 25.86 | 25.86 | 15,748 |
| 24 abr 2024 | 25.83 | 25.90 | 25.76 | 25.90 | 25.90 | 16,021 |
| 23 abr 2024 | 25.72 | 25.89 | 25.66 | 25.83 | 25.83 | 39,736 |
| 22 abr 2024 | 25.72 | 25.86 | 25.65 | 25.79 | 25.79 | 33,841 |
| 19 abr 2024 | 25.73 | 25.73 | 25.66 | 25.70 | 25.70 | 13,570 |
| 18 abr 2024 | 25.76 | 25.82 | 25.66 | 25.70 | 25.70 | 39,787 |
| 17 abr 2024 | 25.80 | 25.89 | 25.76 | 25.76 | 25.76 | 18,447 |
| 16 abr 2024 | 25.72 | 25.92 | 25.72 | 25.76 | 25.76 | 30,191 |
| 15 abr 2024 | 25.96 | 25.96 | 25.66 | 25.73 | 25.73 | 27,165 |
| 12 abr 2024 | 25.90 | 25.99 | 25.85 | 25.90 | 25.90 | 12,460 |
| 11 abr 2024 | 25.97 | 25.97 | 25.77 | 25.80 | 25.80 | 23,143 |
| 10 abr 2024 | 25.95 | 26.13 | 25.82 | 25.83 | 25.83 | 84,715 |
| 09 abr 2024 | 26.01 | 26.11 | 26.00 | 26.01 | 26.01 | 12,604 |
| 08 abr 2024 | 26.10 | 26.15 | 25.95 | 26.01 | 26.01 | 13,182 |
| 05 abr 2024 | 25.91 | 26.15 | 25.89 | 26.06 | 26.06 | 49,250 |
| 04 abr 2024 | 25.85 | 25.94 | 25.80 | 25.91 | 25.91 | 54,199 |
| 03 abr 2024 | 25.70 | 25.84 | 25.70 | 25.80 | 25.80 | 14,677 |
| 02 abr 2024 | 25.74 | 25.89 | 25.65 | 25.73 | 25.73 | 23,112 |
| 01 abr 2024 | 25.59 | 25.89 | 25.55 | 25.80 | 25.80 | 31,271 |
| 28 mar 2024 | 25.76 | 25.76 | 25.55 | 25.58 | 25.58 | 61,428 |
| 27 mar 2024 | 26.19 | 26.19 | 26.08 | 26.17 | 26.17 | 21,712 |
| 26 mar 2024 | 26.23 | 26.23 | 26.14 | 26.22 | 26.22 | 31,745 |
| 25 mar 2024 | 26.26 | 26.27 | 26.15 | 26.15 | 26.15 | 9,068 |
| 22 mar 2024 | 26.23 | 26.27 | 26.20 | 26.26 | 26.26 | 39,907 |
| 21 mar 2024 | 26.19 | 26.30 | 26.19 | 26.20 | 26.20 | 31,247 |
| 20 mar 2024 | 26.21 | 26.30 | 26.15 | 26.19 | 26.19 | 36,666 |
| 19 mar 2024 | 26.19 | 26.40 | 26.15 | 26.30 | 26.30 | 70,583 |
| 18 mar 2024 | 26.28 | 26.35 | 26.19 | 26.19 | 26.19 | 38,485 |
| 15 mar 2024 | 26.24 | 26.38 | 26.14 | 26.29 | 26.29 | 189,847 |
| 14 mar 2024 | 26.15 | 26.24 | 26.10 | 26.24 | 26.24 | 47,693 |
| 13 mar 2024 | 25.97 | 26.22 | 25.97 | 26.10 | 26.10 | 45,685 |
| 12 mar 2024 | 25.98 | 26.06 | 25.98 | 26.05 | 26.05 | 23,258 |
| 11 mar 2024 | 25.94 | 26.06 | 25.89 | 26.01 | 26.01 | 38,795 |
| 08 mar 2024 | 25.95 | 25.96 | 25.88 | 25.94 | 25.94 | 17,920 |
| 07 mar 2024 | 25.84 | 25.96 | 25.82 | 25.95 | 25.95 | 20,428 |
| 06 mar 2024 | 25.93 | 25.95 | 25.82 | 25.83 | 25.83 | 37,785 |
| 05 mar 2024 | 25.87 | 25.97 | 25.87 | 25.93 | 25.93 | 45,022 |
| 04 mar 2024 | 25.84 | 25.95 | 25.84 | 25.91 | 25.91 | 26,666 |
| 01 mar 2024 | 25.88 | 26.00 | 25.88 | 25.96 | 25.96 | 11,964 |
| 29 feb 2024 | 25.94 | 25.97 | 25.94 | 25.94 | 25.94 | 38,547 |
| 28 feb 2024 | 25.99 | 26.01 | 25.96 | 25.97 | 25.97 | 15,343 |
| 27 feb 2024 | 25.98 | 25.98 | 25.88 | 25.96 | 25.96 | 20,509 |
| 26 feb 2024 | 25.98 | 25.98 | 25.94 | 25.98 | 25.98 | 6,368 |
| 23 feb 2024 | 25.94 | 25.97 | 25.88 | 25.97 | 25.97 | 29,535 |
| 22 feb 2024 | 25.85 | 25.92 | 25.85 | 25.92 | 25.92 | 18,900 |
| 21 feb 2024 | 25.88 | 25.92 | 25.88 | 25.88 | 25.88 | 16,693 |
| 20 feb 2024 | 25.92 | 25.92 | 25.89 | 25.90 | 25.90 | 17,002 |
| 16 feb 2024 | 25.89 | 25.95 | 25.86 | 25.94 | 25.94 | 25,734 |
| 15 feb 2024 | 25.90 | 25.90 | 25.82 | 25.90 | 25.90 | 24,186 |
| 14 feb 2024 | 25.82 | 25.90 | 25.76 | 25.87 | 25.87 | 17,208 |
| 13 feb 2024 | 25.84 | 25.87 | 25.79 | 25.86 | 25.86 | 33,982 |
| 12 feb 2024 | 25.84 | 25.90 | 25.83 | 25.89 | 25.89 | 31,265 |
| 09 feb 2024 | 25.84 | 25.84 | 25.74 | 25.83 | 25.83 | 34,113 |
| 08 feb 2024 | 25.75 | 25.83 | 25.75 | 25.81 | 25.81 | 24,131 |
| 07 feb 2024 | 25.83 | 25.86 | 25.73 | 25.80 | 25.80 | 16,766 |
| 06 feb 2024 | 25.87 | 25.88 | 25.73 | 25.84 | 25.84 | 21,086 |
| 05 feb 2024 | 25.86 | 25.86 | 25.79 | 25.84 | 25.84 | 15,582 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.