Premium
Allstate Corporation (ALL-B)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 26.36 | 0.12 | 0.46 | 26.33 | 26.3654 | 26.22 | 17664 |
| 1734651600 | 26.24 | 0.04 | 0.15 | 26.15 | 26.33 | 26.02 | 36692 |
| 1734565200 | 26.2 | -0.05 | -0.19 | 26.28 | 26.4 | 26.18 | 41333 |
| 1734478800 | 26.25 | 0.09 | 0.34 | 26.27 | 26.36 | 26.21 | 22542 |
| 1734392400 | 26.16 | -0.21 | -0.80 | 26.31 | 26.46 | 26.125 | 26143 |
| 1734133200 | 26.37 | -0.06 | -0.23 | 26.43 | 26.48 | 26.31 | 29403 |
| 1734046800 | 26.43 | -0.02 | -0.08 | 26.45 | 26.5499 | 26.4 | 15559 |
| 1733960400 | 26.45 | -0.04 | -0.15 | 26.57 | 26.57 | 26.45 | 16920 |
| 1733874000 | 26.49 | 0.01 | 0.04 | 26.48 | 26.62 | 26.37 | 32939 |
| 1733787600 | 26.48 | 0.09 | 0.34 | 26.44 | 26.6 | 26.39 | 31929 |
| 1733528400 | 26.39 | 0.04 | 0.15 | 26.33 | 26.44 | 26.33 | 23377 |
| 1733442000 | 26.35 | 0.02 | 0.08 | 26.37 | 26.41 | 26.31 | 23007 |
| 1733355600 | 26.33 | -0.02 | -0.08 | 26.37 | 26.39 | 26.28 | 16179 |
| 1733269200 | 26.35 | -0.01 | -0.04 | 26.32 | 26.37 | 26.32 | 17011 |
| 1733182800 | 26.36 | -0.08 | -0.30 | 26.37 | 26.46 | 26.3125 | 36465 |
| 1732917840 | 26.44 | 0.22 | 0.84 | 26.22 | 26.47 | 26.22 | 69127 |
| 1732750800 | 26.22 | 0.02 | 0.10 | 26.13 | 26.23 | 26.1 | 15500 |
| 1732664400 | 26.195 | 0.07 | 0.29 | 26.06 | 26.21 | 26.0401 | 17400 |
| 1732578000 | 26.12 | -0.01 | -0.04 | 26.2 | 26.2 | 26.0401 | 14862 |
| 1732318800 | 26.13 | 0.04 | 0.15 | 26.09 | 26.2099 | 26.03 | 29543 |
| 1732232400 | 26.09 | -0.07 | -0.27 | 26.16 | 26.24 | 26.06 | 17862 |
| 1732146000 | 26.16 | 0.13 | 0.50 | 26.03 | 26.2341 | 26.01 | 27046 |
| 1732059600 | 26.03 | -0.24 | -0.91 | 26.27 | 26.32 | 26.03 | 24651 |
| 1731973200 | 26.27 | 0.13 | 0.50 | 26.14 | 26.28 | 26.14 | 25787 |
| 1731714000 | 26.14 | 0.01 | 0.04 | 26.13 | 26.29 | 26.12 | 15816 |
| 1731627600 | 26.13 | -0.04 | -0.15 | 26.1119 | 26.3 | 26.1011 | 29153 |
| 1731541200 | 26.17 | 0.03 | 0.11 | 26.17 | 26.25 | 26.08 | 12975 |
| 1731454800 | 26.14 | 0.03 | 0.11 | 26.11 | 26.25 | 26.06 | 24460 |
| 1731368400 | 26.11 | -0.18 | -0.69 | 26.33 | 26.33 | 26.11 | 9118 |
| 1731109200 | 26.2912 | 0.09 | 0.35 | 26.2 | 26.35 | 26.15 | 23571 |
| 1731022800 | 26.2 | 0.08 | 0.31 | 26.19 | 26.23 | 26.0701 | 15841 |
| 1730936400 | 26.12 | -0.11 | -0.42 | 26.18 | 26.23 | 26.1001 | 16214 |
| 1730850000 | 26.23 | 0.05 | 0.19 | 26.11 | 26.23 | 26.11 | 15475 |
| 1730763600 | 26.18 | -0.01 | -0.04 | 26.19 | 26.23 | 26.1 | 21591 |
| 1730500800 | 26.19 | 0.05 | 0.19 | 26.2 | 26.2 | 26.1 | 10833 |
| 1730414400 | 26.14 | -0.03 | -0.11 | 26.06 | 26.18 | 26.02 | 68858 |
| 1730328000 | 26.1695 | 0.02 | 0.07 | 26.1699 | 26.2 | 26.1348 | 11178 |
| 1730241600 | 26.15 | 0.05 | 0.19 | 26.14 | 26.2 | 26.08 | 38033 |
| 1730155200 | 26.1 | 0 | 0.00 | 26.11 | 26.2 | 26.1 | 32852 |
| 1729896000 | 26.1 | 0.06 | 0.23 | 26.12 | 26.12 | 26.03 | 17084 |
| 1729809600 | 26.04 | 0.09 | 0.35 | 25.99 | 26.11 | 25.99 | 17546 |
| 1729723200 | 25.95 | 0 | 0.00 | 25.95 | 26 | 25.94 | 12355 |
| 1729636800 | 25.95 | 0.01 | 0.04 | 26 | 26.03 | 25.9174 | 24607 |
| 1729550400 | 25.94 | -0.02 | -0.08 | 25.98 | 26 | 25.85 | 26385 |
| 1729291200 | 25.96 | 0.01 | 0.04 | 25.92 | 26.01 | 25.92 | 11076 |
| 1729204800 | 25.95 | -0.07 | -0.27 | 25.87 | 25.96 | 25.84 | 18624 |
| 1729118400 | 26.02 | 0.06 | 0.23 | 25.9 | 26.04 | 25.87 | 31735 |
| 1729032000 | 25.96 | 0.09 | 0.35 | 25.9 | 25.965 | 25.9 | 42072 |
| 1728945600 | 25.87 | 0.1 | 0.39 | 25.8 | 25.87 | 25.8 | 10627 |
| 1728686400 | 25.77 | 0 | 0.00 | 25.84 | 25.8699 | 25.75 | 18499 |
| 1728600000 | 25.77 | -0.05 | -0.19 | 25.84 | 25.87 | 25.7574 | 14955 |
| 1728513600 | 25.82 | 0.01 | 0.04 | 25.81 | 25.84 | 25.7584 | 38826 |
| 1728427200 | 25.81 | 0.11 | 0.41 | 25.68 | 25.81 | 25.68 | 8127 |
| 1728340800 | 25.704 | -0.1 | -0.37 | 25.82 | 25.82 | 25.6401 | 19790 |
| 1728081600 | 25.8 | -0.03 | -0.12 | 25.81 | 25.82 | 25.7266 | 22202 |
| 1727995200 | 25.83 | 0.07 | 0.27 | 25.8 | 25.84 | 25.7701 | 22235 |
| 1727908800 | 25.76 | 0.09 | 0.35 | 25.71 | 25.77 | 25.6801 | 34604 |
| 1727822400 | 25.67 | -0.39 | -1.50 | 25.72 | 25.74 | 25.62 | 39424 |
| 1727736000 | 26.06 | -0.12 | -0.46 | 26.18 | 26.28 | 26.06 | 93768 |
| 1727476800 | 26.18 | -0.02 | -0.08 | 26.18 | 26.28 | 26.16 | 53169 |
| 1727390400 | 26.2 | -0.02 | -0.08 | 26.21 | 26.24 | 26.175 | 30704 |
| 1727304000 | 26.22 | -0.02 | -0.08 | 26.18 | 26.2382 | 26.17 | 25002 |
| 1727217600 | 26.24 | 0.07 | 0.27 | 26.16 | 26.28 | 26.16 | 30893 |
| 1727131200 | 26.17 | -0.01 | -0.04 | 26.18 | 26.25 | 26.16 | 29041 |
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
