U.S. markets close in 4 hours 23 minutes

The Allstate Corporation (ALL-PJ)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
27.32-0.01 (-0.04%)
A partir del 11:08AM EDT. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 202427.3327.3827.3227.3227.3210,535
25 jun 202427.3827.3927.2727.3327.33134,049
24 jun 202427.3427.3927.3227.3227.3212,356
21 jun 202427.3027.3727.2227.2827.2832,207
20 jun 202427.3527.3527.1827.1927.1949,039
18 jun 202427.2827.4327.2827.3327.3331,717
17 jun 202427.2927.3427.1727.2027.2041,570
14 jun 202427.3527.3527.2427.2927.2919,170
13 jun 202427.3427.3927.1827.2727.2729,841
12 jun 202427.3627.4027.1827.2527.2534,782
11 jun 202427.2127.2427.1627.1727.1731,375
10 jun 202427.2927.3127.1327.2127.2133,484
07 jun 202427.2927.3627.2327.2527.2533,739
06 jun 202427.3227.4027.2727.3827.3819,165
05 jun 202427.4227.4427.3027.3127.3141,644
04 jun 202427.3227.3927.2827.3727.3794,603
03 jun 202427.2527.2927.1727.2827.2851,127
31 may 202427.0827.2627.0027.2327.23113,576
30 may 202426.8227.0526.8026.9626.9642,360
29 may 202426.9426.9426.7126.8026.8037,531
28 may 202427.1527.1526.9826.9926.9926,312
24 may 202427.0227.0926.8927.0627.0615,504
23 may 202427.1627.1626.8726.9426.9493,031
22 may 202426.9827.1426.9627.1427.1443,301
21 may 202427.0427.1626.8926.9026.9033,278
20 may 202427.0127.0926.9927.0227.0224,331
17 may 202427.0427.0726.9627.0127.0135,158
16 may 202427.1627.1626.9627.0527.05138,546
15 may 202427.0727.1927.0027.1427.1431,307
14 may 202426.9927.0826.8026.9326.9341,486
13 may 202426.9627.0226.8726.9426.9430,564
10 may 202426.8426.9226.7626.8726.8723,035
09 may 202426.7326.8426.6626.7826.7832,893
08 may 202427.0827.0826.7526.7926.7942,131
07 may 202427.2027.2027.0027.0827.0841,942
06 may 202427.1727.2027.1027.1727.1735,374
03 may 202426.9927.1826.9927.1227.1229,093
02 may 202426.8026.9626.7526.9226.9225,739
01 may 202426.7726.9226.6626.7926.7942,813
30 abr 202426.8726.8826.6626.6826.6846,830
29 abr 202426.8827.0126.8426.8926.8933,513
26 abr 202426.7226.9426.6226.8226.8266,630
25 abr 202426.6326.7526.4426.6926.6931,978
24 abr 202426.6926.8026.5526.7826.7826,202
23 abr 202426.7226.8526.6326.6926.6956,743
22 abr 202426.4226.7026.4226.6726.6746,155
19 abr 202426.3726.4726.3226.4226.4255,069
18 abr 202426.2926.3626.2426.3226.32118,221
17 abr 202426.3726.4126.2126.2126.2180,249
16 abr 202426.1026.2826.0926.2226.2260,448
15 abr 202426.3426.3526.0326.1026.1080,924
12 abr 202426.3526.3726.2026.3026.3034,083
11 abr 202426.4626.5026.2126.2826.2899,109
10 abr 202426.6926.7026.2926.4226.4297,290
09 abr 202426.8926.9326.7326.7426.7457,602
08 abr 202427.0227.0226.7626.8026.8068,660
05 abr 202426.9827.0626.9026.9426.9451,319
04 abr 202427.0627.1226.9026.9326.9349,367
03 abr 202426.9327.0026.7926.9226.9234,362
02 abr 202427.0027.0426.8626.9726.9780,252
01 abr 202426.9627.1026.7727.0927.0979,227
28 mar 202426.8926.8926.7726.8526.8569,869
27 mar 202426.7726.7726.6526.7626.7697,284
27 mar 20240.460938 Dividendo
26 mar 202427.1627.2127.0427.0426.5897,881
25 mar 202427.2527.2727.1227.1626.70227,057
22 mar 202427.3627.3727.2327.3226.8564,078
21 mar 202427.3627.4027.2427.2426.7849,147
20 mar 202427.4427.4627.1327.2126.75216,847
19 mar 202427.3427.4527.2827.4426.97225,153
18 mar 202427.0127.3626.9427.3426.87218,603
15 mar 202427.0627.0626.9126.9226.4692,961
14 mar 202427.0427.0426.9226.9626.5062,166
13 mar 202427.1227.1526.9926.9926.5381,648
12 mar 202427.1227.1226.9927.0626.6044,882
11 mar 202427.0827.1527.0427.1026.6436,256
08 mar 202427.2127.2627.0627.0826.6248,065
07 mar 202427.1327.2027.0927.1026.6460,852
06 mar 202427.1827.1827.0727.0826.6264,933
05 mar 202427.0827.1427.0227.1026.6431,863
04 mar 202427.0727.2027.0327.0326.5738,520
01 mar 202427.2627.3527.1127.2026.7450,065
29 feb 202427.4027.4127.1427.2326.77183,739
28 feb 202427.2427.3827.2327.2426.7829,369
27 feb 202427.4227.4227.2227.2226.7636,200
26 feb 202427.5427.5427.2827.3326.8627,450
23 feb 202427.3627.5427.3627.4927.0242,043
22 feb 202427.2827.3927.1627.2726.8163,198
21 feb 202427.2827.3727.1427.1426.6844,673
20 feb 202427.2027.2827.1427.1626.7026,281
16 feb 202427.0527.1827.0127.1026.6474,260
15 feb 202427.1327.2327.0627.1726.7135,217
14 feb 202427.1627.2626.9127.0426.5835,554
13 feb 202427.2427.2426.9527.0226.5640,785
12 feb 202427.3227.4627.2427.4126.9439,352
09 feb 202427.1427.3227.0127.2526.79100,883
08 feb 202426.8927.1226.8927.1026.6453,051
07 feb 202427.0527.1026.8826.9726.5129,898
06 feb 202427.1027.1326.8926.9426.4836,685
05 feb 202427.1827.1926.9927.0026.5429,832
*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...