XNYS
Datos históricos de The Allstate Corporation
The Allstate Corporation · ALL
$229.43
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:04 UTC
- Variación en el periodo
- +11.55%
- Máximo
- US$277.22
- 29 de julio de 2026
- Mínimo
- US$188.08
- 29 de octubre de 2025
- Volumen medio diario
- 1.69 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 228.88 | 231.74 | 228.88 | 229.43 | −0.52% | 1.58 M |
| 8 oct 2026 | 224.75 | 231.49 | 224.75 | 230.63 | +2.98% | 1.75 M |
| 7 oct 2026 | 224.92 | 225.80 | 223.53 | 223.95 | −0.14% | 1.66 M |
| 6 oct 2026 | 224.30 | 225.22 | 222.22 | 224.27 | −0.20% | 1.81 M |
| 5 oct 2026 | 224.12 | 225.31 | 219.51 | 224.71 | +0.43% | 1.98 M |
| 2 oct 2026 | 223.71 | 224.80 | 221.84 | 223.74 | −0.30% | 1.85 M |
| 1 oct 2026 | 223.04 | 225.33 | 220.59 | 224.41 | +1.15% | 2.94 M |
| 30 sep 2026 | 224.51 | 225.59 | 221.81 | 221.86 | −1.58% | 3.88 M |
| 29 sep 2026 | 225.95 | 227.05 | 224.21 | 225.42 | −0.94% | 4.1 M |
| 28 sep 2026 | 228.68 | 229.61 | 225.82 | 227.55 | −0.02% | 1.73 M |
| 25 sep 2026 | 228.09 | 229.90 | 225.58 | 227.60 | +0.19% | 1.72 M |
| 24 sep 2026 | 228.86 | 230.79 | 226.39 | 227.17 | +0.67% | 2.97 M |
| 23 sep 2026 | 228.65 | 232.78 | 225.62 | 225.66 | −1.67% | 4.13 M |
| 22 sep 2026 | 240.70 | 242.16 | 227.25 | 229.50 | −5.50% | 5.26 M |
| 21 sep 2026 | 250.00 | 251.50 | 241.53 | 242.86 | −2.79% | 2.35 M |
| 18 sep 2026 | 251.41 | 251.41 | 247.78 | 249.83 | −0.94% | 3.8 M |
| 17 sep 2026 | 254.02 | 254.83 | 250.74 | 252.21 | −1.04% | 1.48 M |
| 16 sep 2026 | 255.88 | 257.99 | 253.47 | 254.85 | −0.92% | 1.43 M |
| 15 sep 2026 | 258.29 | 258.29 | 255.27 | 257.21 | −0.49% | 1.26 M |
| 14 sep 2026 | 256.09 | 258.76 | 255.38 | 258.48 | +1.88% | 1.53 M |
| 11 sep 2026 | 254.43 | 255.34 | 251.06 | 253.71 | +0.76% | 1.34 M |
| 10 sep 2026 | 256.74 | 258.47 | 250.33 | 251.79 | −0.71% | 2.88 M |
| 9 sep 2026 | 252.01 | 254.70 | 250.36 | 253.58 | +0.05% | 1.64 M |
| 8 sep 2026 | 256.34 | 257.66 | 253.21 | 253.46 | −2.35% | 1.65 M |
| 4 sep 2026 | 260.26 | 263.31 | 259.14 | 259.57 | −1.35% | 1.27 M |
| 3 sep 2026 | 260.95 | 266.45 | 260.89 | 263.11 | +1.45% | 1.33 M |
| 2 sep 2026 | 259.34 | 261.56 | 257.99 | 259.34 | +0.57% | 1.09 M |
| 1 sep 2026 | 260.33 | 261.79 | 257.37 | 257.87 | +0.03% | 1.07 M |
| 31 ago 2026 | 260.12 | 261.47 | 257.76 | 257.80 | −1.07% | 2.18 M |
| 28 ago 2026 | 257.79 | 261.24 | 256.93 | 260.58 | +1.15% | 970,787.985 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.