U.S. markets closed

The Allstate Corporation (ALL-PH)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
22.48-0.29 (-1.27%)
Al cierre: 04:00PM EDT
23.65 +1.17 (+5.20%)
Fuera de horario: 04:04PM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 jun 202422.7022.7722.3222.4822.4863,944
26 jun 202422.7022.7822.6022.7722.7788,257
25 jun 202422.5822.7822.5222.7722.7760,303
24 jun 202422.3922.6122.3922.4822.4844,063
21 jun 202422.3522.5122.3222.4722.4736,875
20 jun 202422.3322.5222.3122.4222.4278,128
18 jun 202422.2422.4822.2422.4222.4274,415
17 jun 202422.2922.3222.0922.2322.2373,821
14 jun 202422.3122.4322.3022.3822.3852,657
13 jun 202422.4422.4522.1122.4322.4350,893
12 jun 202422.2222.5222.2222.3922.3978,514
11 jun 202422.0622.0721.8022.0622.0678,365
10 jun 202422.0522.2521.9222.0322.0348,347
07 jun 202422.2022.2922.0322.1722.1730,488
06 jun 202422.0422.4022.0422.3122.3162,416
05 jun 202422.1822.2322.0022.0722.0739,163
04 jun 202421.9722.2721.9722.1822.1846,290
03 jun 202422.1522.2221.9121.9321.9363,173
31 may 202421.9122.2121.8022.0722.07118,213
30 may 202421.6021.9521.5721.8921.8955,194
29 may 202421.6121.7821.3921.5521.5587,451
28 may 202421.8921.9921.7021.8021.8046,311
24 may 202421.7721.9321.6821.8321.83143,272
23 may 202422.4122.4821.6921.7421.74251,567
22 may 202422.2622.4122.1522.3122.31133,563
21 may 202422.7622.7622.3222.3322.3353,883
20 may 202422.3022.6722.1222.6322.6376,798
17 may 202422.2722.3522.0222.3422.3472,962
16 may 202422.3122.3522.1222.3522.3563,169
15 may 202422.2222.3522.1022.2322.2372,206
14 may 202422.2422.2721.9921.9921.9956,096
13 may 202422.0822.2222.0322.1622.1632,656
10 may 202421.8322.1321.8022.0422.0477,062
09 may 202421.9422.0821.8021.8521.8548,221
08 may 202421.9722.1821.8321.9721.97172,783
07 may 202422.3422.3922.0222.1222.1263,695
06 may 202422.1322.3122.1222.2822.2862,142
03 may 202422.0222.2522.0222.1222.1272,821
02 may 202421.6421.8821.6421.8621.8644,106
01 may 202421.4921.8421.4621.6321.63103,315
30 abr 202421.8622.0021.3821.4421.44124,491
29 abr 202421.8321.9721.7821.9621.9664,752
26 abr 202422.0222.1121.7821.7821.7860,696
25 abr 202421.9922.0821.6521.9921.9946,562
24 abr 202422.2222.3621.9122.2222.2260,045
23 abr 202421.9022.2421.8722.2322.2361,480
22 abr 202421.7821.9521.7421.9421.9438,680
19 abr 202421.7221.9221.7021.7621.7680,145
18 abr 202421.7821.8621.6621.6721.6777,917
17 abr 202421.6721.9121.5621.7121.7182,659
16 abr 202421.0621.6120.9521.5821.58129,944
15 abr 202421.6921.8221.2721.3421.34128,830
12 abr 202421.9021.9521.7121.7121.7158,800
11 abr 202422.1422.1921.6921.8621.8670,630
10 abr 202422.3622.3821.9522.0122.0198,082
09 abr 202422.5522.5822.4322.5622.5659,938
08 abr 202422.5522.5822.3922.5022.5047,904
05 abr 202422.4222.6022.3722.5122.5142,417
04 abr 202422.4822.6122.3322.5322.53110,784
03 abr 202422.1122.3922.0922.3822.38183,301
02 abr 202422.2822.4222.0122.2522.2581,193
01 abr 202422.5022.5522.2522.4322.43236,495
28 mar 202422.9423.0422.4422.4422.44458,008
27 mar 202422.9723.0422.6022.8922.89112,020
27 mar 20240.31875 Dividendo
26 mar 202423.5123.5123.0723.1022.78126,372
25 mar 202423.7523.8323.3623.3823.0659,327
22 mar 202423.8923.8923.6723.7323.4072,146
21 mar 202423.6723.9623.6723.7023.3792,243
20 mar 202423.6223.7023.5323.6023.27110,739
19 mar 202423.6523.7223.6123.6223.2989,336
18 mar 202423.6223.7923.6223.6423.3171,007
15 mar 202423.6223.8423.5023.6123.2854,962
14 mar 202423.9723.9723.6123.7923.4651,324
13 mar 202423.9524.1523.9123.9723.6458,565
12 mar 202423.8424.1023.7124.0323.7061,453
11 mar 202423.8824.0023.7023.8523.5366,888
08 mar 202423.8524.0023.8523.9923.6662,727
07 mar 202423.6723.8823.6723.8523.5262,217
06 mar 202423.2923.8723.2523.7523.4291,537
05 mar 202423.1823.3123.1023.2922.9768,322
04 mar 202423.2523.2523.0523.2322.9152,561
01 mar 202423.2023.3023.0323.2522.9371,595
29 feb 202423.0223.4822.9523.2522.93191,107
28 feb 202422.7723.0922.7423.0222.7070,196
27 feb 202423.0023.1622.7322.8122.50107,623
26 feb 202423.5323.6123.0123.1122.79152,903
23 feb 202423.7123.8123.4823.5323.21102,911
22 feb 202423.5123.7323.4023.6423.3155,997
21 feb 202423.6023.6423.4123.4423.1259,465
20 feb 202423.3723.6323.3723.5123.1933,209
16 feb 202423.2823.5323.2823.4923.17120,148
15 feb 202423.3423.5523.3023.4023.0857,816
14 feb 202423.2023.5823.1623.3723.0556,056
13 feb 202423.4223.4223.1623.2722.9560,145
12 feb 202423.6223.6723.5023.6623.3361,880
09 feb 202423.5423.7123.4923.7023.3786,487
08 feb 202423.5223.6723.4823.5423.2283,705
07 feb 202423.6223.7123.5223.6123.2888,598
06 feb 202423.3423.6823.3423.5723.2460,192
*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...