U.S. markets open in 7 hours 27 minutes
F S&P 500
5,562.25 -6.50 (-0.12%) F Dow Jones
39,642.00 -46.00 (-0.12%) F Nasdaq
20,245.00 -10.25 (-0.05%) E-mini Russell 2000 Index Futur
2,051.70 -3.30 (-0.16%) Petróleo
83.14 +0.33 (+0.40%) Oro
2,341.40 +8.00 (+0.34%)
Allstate Corp (ALS.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 148.45 | 148.45 | 148.45 | 149.25 | 149.25 | 20 |
| 01 jul 2024 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | - |
| 28 jun 2024 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | - |
| 27 jun 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
| 26 jun 2024 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | - |
| 25 jun 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | - |
| 24 jun 2024 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | - |
| 21 jun 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
| 20 jun 2024 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | - |
| 19 jun 2024 | 148.65 | 148.65 | 148.65 | 148.65 | 148.65 | - |
| 18 jun 2024 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | - |
| 17 jun 2024 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | - |
| 14 jun 2024 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | - |
| 13 jun 2024 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | - |
| 12 jun 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | - |
| 11 jun 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
| 10 jun 2024 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | - |
| 07 jun 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - |
| 06 jun 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - |
| 05 jun 2024 | 150.35 | 150.35 | 150.35 | 150.35 | 150.35 | - |
| 04 jun 2024 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | - |
| 03 jun 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 31 may 2024 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | - |
| 31 may 2024 | 0.92 Dividendo | |||||
| 30 may 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 148.98 | - |
| 29 may 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 149.87 | - |
| 28 may 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 150.47 | - |
| 27 may 2024 | 151.65 | 151.65 | 151.65 | 151.65 | 150.72 | - |
| 24 may 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 150.62 | - |
| 23 may 2024 | 153.35 | 153.35 | 153.35 | 153.35 | 152.41 | - |
| 22 may 2024 | 154.65 | 154.65 | 154.65 | 154.65 | 153.70 | - |
| 21 may 2024 | 154.05 | 154.05 | 154.05 | 154.05 | 153.10 | - |
| 20 may 2024 | 155.65 | 155.65 | 155.65 | 155.65 | 154.69 | - |
| 17 may 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 154.00 | - |
| 16 may 2024 | 152.65 | 152.65 | 152.65 | 152.65 | 151.71 | - |
| 15 may 2024 | 155.55 | 155.55 | 155.55 | 155.55 | 154.60 | - |
| 14 may 2024 | 156.75 | 156.75 | 156.75 | 156.75 | 155.79 | - |
| 13 may 2024 | 159.65 | 159.65 | 159.65 | 159.65 | 158.67 | - |
| 10 may 2024 | 158.70 | 158.70 | 158.70 | 158.70 | 157.73 | - |
| 09 may 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 156.63 | - |
| 08 may 2024 | 155.85 | 155.85 | 155.85 | 155.85 | 154.89 | - |
| 07 may 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 156.33 | - |
| 06 may 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 155.19 | - |
| 03 may 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 156.63 | - |
| 02 may 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 158.52 | - |
| 30 abr 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 156.63 | - |
| 29 abr 2024 | 158.15 | 158.15 | 158.15 | 158.15 | 157.18 | - |
| 26 abr 2024 | 160.65 | 160.65 | 160.65 | 160.65 | 159.66 | - |
| 25 abr 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 158.62 | - |
| 24 abr 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 162.40 | - |
| 23 abr 2024 | 163.55 | 163.55 | 163.55 | 163.55 | 162.55 | - |
| 22 abr 2024 | 161.85 | 161.85 | 161.85 | 161.85 | 160.86 | - |
| 19 abr 2024 | 157.05 | 157.05 | 157.05 | 157.05 | 156.09 | - |
| 18 abr 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 151.27 | - |
| 17 abr 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.05 | - |
| 16 abr 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 154.45 | - |
| 15 abr 2024 | 156.30 | 156.30 | 156.30 | 156.30 | 155.34 | - |
| 12 abr 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.05 | - |
| 11 abr 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 156.28 | - |
| 10 abr 2024 | 154.45 | 154.45 | 154.45 | 154.45 | 153.50 | - |
| 09 abr 2024 | 158.05 | 158.05 | 158.05 | 158.05 | 157.08 | - |
| 08 abr 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 157.83 | - |
| 05 abr 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 156.33 | - |
| 04 abr 2024 | 159.15 | 159.15 | 159.15 | 159.15 | 158.17 | - |
| 03 abr 2024 | 158.80 | 158.85 | 158.80 | 158.85 | 157.88 | 20 |
| 02 abr 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 158.72 | - |
| 28 mar 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.05 | - |
| 27 mar 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.04 | - |
| 26 mar 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.05 | - |
| 25 mar 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.07 | - |
| 22 mar 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.09 | - |
| 21 mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.10 | - |
| 20 mar 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.09 | - |
| 19 mar 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.09 | - |
| 18 mar 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.09 | - |
| 15 mar 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.11 | - |
| 14 mar 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.10 | - |
| 13 mar 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.10 | - |
| 12 mar 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.10 | - |
| 11 mar 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.13 | - |
| 08 mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.12 | - |
| 07 mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.12 | - |
| 06 mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.12 | - |
| 05 mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.12 | - |
| 04 mar 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.13 | - |
| 01 mar 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.10 | - |
| 01 mar 2024 | 0.92 Dividendo | |||||
| 29 feb 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 145.18 | - |
| 28 feb 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 145.18 | - |
| 27 feb 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 144.20 | - |
| 26 feb 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 144.20 | - |
| 23 feb 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 146.17 | - |
| 22 feb 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 144.20 | - |
| 21 feb 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 145.18 | - |
| 20 feb 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.16 | - |
| 19 feb 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.16 | - |
| 16 feb 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.16 | - |
| 15 feb 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.15 | - |
| 14 feb 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 145.18 | - |
| 13 feb 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 145.18 | - |
| *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.