Premium
Allstate Corporation (ALL-B)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 26.17 | 0.04 | 0.15 | 26.13 | 26.17 | 26.0721 | 22332 |
| 1741646400 | 26.13 | 0.12 | 0.46 | 26.01 | 26.21 | 26.01 | 49333 |
| 1741390800 | 26.01 | -0.2 | -0.76 | 26.12 | 26.24 | 26 | 58968 |
| 1741304400 | 26.21 | 0.13 | 0.50 | 26.07 | 26.25 | 26.06 | 34668 |
| 1741218000 | 26.08 | -0.07 | -0.27 | 26.1 | 26.17 | 26 | 31269 |
| 1741131600 | 26.15 | 0.03 | 0.11 | 26.12 | 26.19 | 26 | 54151 |
| 1741045200 | 26.12 | 0.12 | 0.46 | 26.03 | 26.21 | 26.02 | 48618 |
| 1740786000 | 26 | -0.35 | -1.33 | 26.33 | 26.35 | 25.87 | 322234 |
| 1740699600 | 26.35 | -0.07 | -0.26 | 26.38 | 26.45 | 26.32 | 35341 |
| 1740613200 | 26.42 | 0.02 | 0.08 | 26.47 | 26.48 | 26.4 | 22534 |
| 1740526800 | 26.4 | 0.02 | 0.08 | 26.41 | 26.48 | 26.3155 | 65773 |
| 1740440400 | 26.38 | -0.09 | -0.34 | 26.46 | 26.5081 | 26.36 | 51131 |
| 1740181200 | 26.47 | 0 | 0.00 | 26.53 | 27 | 26.4179 | 17105 |
| 1740094800 | 26.47 | 0.02 | 0.08 | 26.52 | 26.59 | 26.4001 | 19912 |
| 1740008400 | 26.45 | -0.05 | -0.19 | 26.53 | 26.53 | 26.44 | 28184 |
| 1739922000 | 26.5 | -0.08 | -0.30 | 26.58 | 26.58 | 26.4001 | 11359 |
| 1739576400 | 26.58 | 0.1 | 0.38 | 26.51 | 26.59 | 26.4557 | 19747 |
| 1739490000 | 26.48 | 0.06 | 0.23 | 26.49 | 26.5893 | 26.4032 | 23023 |
| 1739403600 | 26.42 | 0 | 0.00 | 26.31 | 26.4683 | 26.3001 | 34119 |
| 1739317200 | 26.42 | 0.03 | 0.11 | 26.39 | 26.48 | 26.34 | 15952 |
| 1739230800 | 26.39 | 0 | 0.00 | 26.45 | 26.48 | 26.3482 | 21028 |
| 1738971600 | 26.39 | -0.03 | -0.11 | 26.4 | 26.46 | 26.33 | 29977 |
| 1738885200 | 26.42 | 0.06 | 0.23 | 26.38 | 26.48 | 26.3601 | 10879 |
| 1738798800 | 26.36 | 0.01 | 0.04 | 26.41 | 26.47 | 26.33 | 30971 |
| 1738712400 | 26.35 | 0.06 | 0.23 | 26.31 | 26.75 | 26.25 | 26454 |
| 1738626000 | 26.29 | -0.05 | -0.19 | 26.25 | 26.35 | 26.1474 | 20185 |
| 1738366800 | 26.34 | 0.07 | 0.27 | 26.27 | 26.42 | 26.09 | 258795 |
| 1738280400 | 26.27 | 0.05 | 0.19 | 26.19 | 26.3 | 26.1153 | 22293 |
| 1738194000 | 26.22 | -0.02 | -0.08 | 26.25 | 26.29 | 26.09 | 38833 |
| 1738107600 | 26.24 | 0.01 | 0.04 | 26.23 | 26.25 | 26.1211 | 12530 |
| 1738021200 | 26.23 | -0.02 | -0.08 | 26.11 | 26.26 | 26.046 | 27878 |
| 1737762000 | 26.25 | 0.11 | 0.42 | 26.18 | 26.25 | 26.11 | 31200 |
| 1737675600 | 26.1399 | 0 | 0.00 | 26.1399 | 26.1399 | 26.1399 | 0 |
| 1737589200 | 26.1399 | -0.01 | -0.04 | 26.22 | 26.22 | 26.0556 | 23684 |
| 1737502800 | 26.15 | 0.19 | 0.73 | 25.878 | 26.16 | 25.8201 | 23280 |
| 1737157200 | 25.96 | -0.07 | -0.27 | 26.04 | 26.04 | 25.77 | 20467 |
| 1737070800 | 26.03 | 0.15 | 0.58 | 25.75 | 26.05 | 25.75 | 24079 |
| 1736984400 | 25.88 | 0.37 | 1.45 | 25.75 | 25.88 | 25.6576 | 45721 |
| 1736898000 | 25.51 | 0.04 | 0.16 | 25.55 | 25.57 | 25.4612 | 36686 |
| 1736811600 | 25.47 | 0.02 | 0.08 | 25.31 | 25.64 | 25.26 | 81749 |
| 1736552400 | 25.45 | -0.27 | -1.05 | 25.5596 | 25.5824 | 25.31 | 108441 |
| 1736379600 | 25.72 | 0.02 | 0.08 | 25.65 | 25.79 | 25.63 | 36265 |
| 1736293200 | 25.7 | -0.05 | -0.19 | 25.81 | 25.86 | 25.7 | 21070 |
| 1736206800 | 25.7501 | 0.04 | 0.16 | 25.64 | 25.827 | 25.59 | 29733 |
| 1735947600 | 25.71 | 0.08 | 0.31 | 25.692075 | 25.77 | 25.5784 | 59212 |
| 1735861200 | 25.63 | 0.25 | 0.99 | 25.5849 | 25.73 | 25.52 | 43146 |
| 1735688400 | 25.38 | -0.42 | -1.63 | 25.41 | 25.6921 | 25.3 | 265928 |
| 1735602000 | 25.8 | -0.46 | -1.75 | 26.26 | 26.36 | 25.8 | 120395 |
| 1735342800 | 26.26 | -0.09 | -0.34 | 26.3155 | 26.35 | 26.21 | 26305 |
| 1735256400 | 26.35 | 0.07 | 0.27 | 26.3 | 26.39 | 26.23 | 22683 |
| 1735077840 | 26.28 | -0.04 | -0.15 | 26.37 | 26.37 | 26.23 | 16428 |
| 1734997200 | 26.32 | -0.04 | -0.15 | 26.4 | 26.4 | 26.31 | 21015 |
| 1734738000 | 26.36 | 0.12 | 0.46 | 26.305 | 26.3654 | 26.22 | 17162 |
| 1734651600 | 26.24 | 0.04 | 0.15 | 26.11 | 26.33 | 26.02 | 36358 |
| 1734565200 | 26.2 | -0.05 | -0.19 | 26.2517 | 26.4 | 26.18 | 40531 |
| 1734478800 | 26.25 | 0.09 | 0.34 | 26.25 | 26.29 | 26.21 | 18784 |
| 1734392400 | 26.16 | -0.21 | -0.80 | 26.38 | 26.38 | 26.125 | 25835 |
| 1734133200 | 26.37 | -0.06 | -0.23 | 26.4 | 26.48 | 26.31 | 29378 |
| 1734046800 | 26.43 | -0.02 | -0.08 | 26.46 | 26.5499 | 26.4 | 14953 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
