Mercado abrirá em 3 h 49 min

The Allstate Corporation (ALL)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
171,56+1,50 (+0,88%)
No fechamento: 04:00PM EDT
174,00 +2,44 (+1,42%)
Pré-Abertura: 04:53AM EDT
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de mai. de 2024170,06173,79170,06171,56171,561.693.800
30 de abr. de 2024169,74170,68168,54170,06170,061.124.600
29 de abr. de 2024170,61170,78169,05169,58169,581.238.400
26 de abr. de 2024170,75170,92168,03170,07170,071.279.000
25 de abr. de 2024172,30173,08171,29172,34172,341.161.200
24 de abr. de 2024174,85174,85171,32172,27172,271.772.400
23 de abr. de 2024176,15176,93174,67175,28175,281.410.800
22 de abr. de 2024173,16176,12172,41175,41175,411.698.300
19 de abr. de 2024170,01173,85169,77172,96172,962.367.900
18 de abr. de 2024165,10169,53164,68169,11169,112.068.300
17 de abr. de 2024162,27164,01161,06162,92162,921.581.500
16 de abr. de 2024166,41166,72164,08164,21164,21974.800
15 de abr. de 2024168,78168,86165,47165,76165,761.127.000
12 de abr. de 2024166,00168,99165,87166,81166,811.711.200
11 de abr. de 2024168,88168,88165,53165,61165,611.270.300
10 de abr. de 2024167,72170,00167,08169,75169,751.288.100
09 de abr. de 2024172,44172,92166,93168,33168,331.218.600
08 de abr. de 2024173,31173,59172,00172,36172,361.004.400
05 de abr. de 2024171,93173,46171,25172,82172,82999.000
04 de abr. de 2024174,05174,57170,39171,23171,231.242.300
03 de abr. de 2024172,64173,80172,30173,42173,42930.300
02 de abr. de 2024173,01173,77171,93172,54172,541.503.100
01 de abr. de 2024173,08173,50171,29172,57172,571.397.800
28 de mar. de 2024172,03173,47171,10173,01173,011.735.800
27 de mar. de 2024171,08171,60168,45169,84169,841.469.600
26 de mar. de 2024169,37171,61169,13170,81170,811.704.600
25 de mar. de 2024166,52169,66166,22168,97168,972.459.700
22 de mar. de 2024163,00165,57162,50165,25165,251.572.500
21 de mar. de 2024160,11162,73159,71162,17162,171.954.600
20 de mar. de 2024162,11162,86160,52161,17161,171.548.400
19 de mar. de 2024164,10164,30161,27162,36162,361.994.900
18 de mar. de 2024161,33163,33160,83163,01163,011.525.800
15 de mar. de 2024157,86162,71157,46162,20162,209.247.300
14 de mar. de 2024159,76160,56158,12159,38159,381.596.700
13 de mar. de 2024160,12160,49158,54160,08160,081.457.600
12 de mar. de 2024160,00160,70158,02159,60159,601.798.600
11 de mar. de 2024156,57159,98156,45159,94159,941.582.100
08 de mar. de 2024156,17157,43155,59156,92156,921.145.300
07 de mar. de 2024156,98157,10155,40156,64156,641.316.700
06 de mar. de 2024156,41157,21154,76157,04157,041.804.100
05 de mar. de 2024156,43157,92155,99156,77156,771.356.500
04 de mar. de 2024154,32156,45153,87156,38156,381.661.800
01 de mar. de 2024158,46158,80154,62155,15155,152.931.100
01 de mar. de 20240.92 Dividendo
29 de fev. de 2024160,89160,89158,30159,52158,602.637.200
28 de fev. de 2024159,56160,96159,56160,59159,661.083.500
27 de fev. de 2024159,44160,17158,26159,54158,621.270.600
26 de fev. de 2024159,43160,69158,81159,80158,881.311.900
23 de fev. de 2024160,16161,20158,87159,13158,211.636.300
22 de fev. de 2024159,17160,99156,45160,19159,271.851.600
21 de fev. de 2024160,30161,11158,18159,17158,251.977.700
20 de fev. de 2024161,50162,95159,63159,72158,801.740.600
16 de fev. de 2024162,00164,43161,50161,78160,851.777.700
15 de fev. de 2024162,23162,61160,14161,89160,961.757.300
14 de fev. de 2024159,17161,76157,95161,39160,461.467.600
13 de fev. de 2024160,83160,83157,13158,58157,671.383.300
12 de fev. de 2024160,79160,99158,91159,32158,401.196.300
09 de fev. de 2024160,35160,59158,53160,03159,111.563.900
08 de fev. de 2024163,00168,05159,95161,75160,823.791.900
07 de fev. de 2024157,70159,33157,54158,60157,691.871.300
06 de fev. de 2024156,45157,85156,02157,35156,44965.300
05 de fev. de 2024156,46157,44155,69156,83155,931.331.400
02 de fev. de 2024156,99158,20156,62157,37156,461.088.300
01 de fev. de 2024154,34156,53153,42156,19155,291.005.100
31 de jan. de 2024156,85157,29154,99155,25154,351.349.800
30 de jan. de 2024155,96156,85154,97156,49155,591.135.500
29 de jan. de 2024157,28158,12155,73156,06155,161.277.000
26 de jan. de 2024158,88159,02157,89158,37157,461.034.900
25 de jan. de 2024158,39159,36156,93159,06158,141.253.300
24 de jan. de 2024155,63159,60155,57157,42156,512.374.600
23 de jan. de 2024155,39156,79153,84154,11153,221.140.700
22 de jan. de 2024155,43156,32155,17155,39154,49940.600
19 de jan. de 2024155,00156,52154,13154,88153,991.989.700
18 de jan. de 2024151,78153,30150,17152,92152,041.573.700
17 de jan. de 2024151,56153,88150,97152,55151,671.615.300
16 de jan. de 2024151,43152,40150,44151,50150,631.187.500
12 de jan. de 2024151,00151,20148,86151,03150,161.115.400
11 de jan. de 2024149,86150,60148,23150,37149,501.532.400
10 de jan. de 2024151,05152,00149,91150,31149,441.335.100
09 de jan. de 2024150,25151,36148,66150,98150,111.599.700
08 de jan. de 2024149,94150,79148,58149,38148,522.398.600
05 de jan. de 2024149,34150,22147,60149,98149,121.551.200
04 de jan. de 2024147,08151,46147,08148,50147,643.176.500
03 de jan. de 2024144,08145,45143,80145,00144,161.701.200
02 de jan. de 2024140,33143,91140,33143,81142,982.263.600
29 de dez. de 2023139,83140,39139,41139,98139,17723.400
28 de dez. de 2023138,07139,87138,07139,82139,01900.500
27 de dez. de 2023137,60138,42137,43138,39137,59714.400
26 de dez. de 2023137,40138,69137,07138,08137,28704.800
22 de dez. de 2023135,85137,68135,29137,40136,611.227.300
21 de dez. de 2023135,70135,92134,17135,40134,621.511.800
20 de dez. de 2023137,48137,87135,55135,62134,841.508.700
19 de dez. de 2023138,75138,87137,68138,25137,451.738.300
18 de dez. de 2023139,10139,64137,70138,75137,951.612.600
15 de dez. de 2023138,11141,95138,00139,06138,263.198.700
14 de dez. de 2023143,95144,09139,02139,24138,442.535.500
13 de dez. de 2023143,74144,56143,06144,35143,521.397.500
12 de dez. de 2023143,00144,52142,08144,36143,531.809.500
11 de dez. de 2023140,99144,99140,00143,07142,242.447.900
08 de dez. de 2023139,78139,98138,56139,32138,52806.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...