Premium
Allstate Corporation (ALL-H)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1741905600 | 22.04 | 0.04 | 0.18 | 22.03 | 22.12 | 21.88 | 43227 |
| 1741819200 | 22 | 0.27 | 1.24 | 21.75 | 22.15 | 21.59 | 123993 |
| 1741732800 | 21.73 | 0.13 | 0.60 | 21.6 | 21.77 | 21.45 | 213868 |
| 1741646400 | 21.6 | -0.08 | -0.37 | 21.6 | 21.6787 | 21.42 | 123084 |
| 1741390800 | 21.6804 | -0.08 | -0.37 | 21.8 | 21.8499 | 21.55 | 82258 |
| 1741304400 | 21.7602 | -0.15 | -0.68 | 21.83 | 21.87 | 21.7001 | 93866 |
| 1741218000 | 21.91 | -0.14 | -0.63 | 22.04 | 22.13 | 21.9 | 38879 |
| 1741131600 | 22.05 | -0.25 | -1.12 | 22.3 | 22.3 | 22.02 | 69144 |
| 1741045200 | 22.3 | 0.13 | 0.59 | 22.17 | 22.44 | 22.1628 | 69709 |
| 1740786000 | 22.17 | 0.03 | 0.14 | 22.25 | 22.3 | 22.11 | 89544 |
| 1740699600 | 22.14 | -0.01 | -0.05 | 22.16 | 22.2693 | 22.12 | 67720 |
| 1740613200 | 22.15 | -0.12 | -0.54 | 22.31 | 22.36 | 22.14 | 75057 |
| 1740526800 | 22.27 | 0.26 | 1.18 | 22.15 | 22.33 | 22.1 | 53106 |
| 1740440400 | 22.01 | -0.02 | -0.09 | 21.96 | 22.1399 | 21.96 | 47692 |
| 1740181200 | 22.03 | 0.04 | 0.18 | 22.05 | 22.16 | 21.96 | 35866 |
| 1740094800 | 21.99 | -0.06 | -0.25 | 22.07 | 22.0999 | 21.94 | 51771 |
| 1740008400 | 22.045 | -0.11 | -0.47 | 22.09 | 22.2699 | 21.92 | 78126 |
| 1739922000 | 22.15 | -0.17 | -0.76 | 22.25 | 22.4 | 22.12 | 37659 |
| 1739576400 | 22.32 | 0.12 | 0.54 | 22.32 | 22.4 | 22.26 | 56340 |
| 1739490000 | 22.2 | 0.15 | 0.68 | 22.21 | 22.37 | 22.01 | 65429 |
| 1739403600 | 22.05 | -0.06 | -0.27 | 21.95 | 22.09 | 21.7027 | 68762 |
| 1739317200 | 22.11 | -0.04 | -0.18 | 22.13 | 22.23 | 22.07 | 42811 |
| 1739230800 | 22.15 | 0.03 | 0.14 | 22.14 | 22.24 | 22.0695 | 51560 |
| 1738971600 | 22.12 | -0.09 | -0.41 | 22.18 | 22.2766 | 22 | 49053 |
| 1738885200 | 22.21 | -0.09 | -0.40 | 22.33 | 22.45 | 22.15 | 49379 |
| 1738798800 | 22.3 | 0.12 | 0.54 | 22.3 | 22.41 | 22.23 | 73592 |
| 1738712400 | 22.18 | 0.03 | 0.14 | 22.09 | 22.25 | 22.09 | 70370 |
| 1738626000 | 22.15 | -0.26 | -1.16 | 22.27 | 22.4887 | 22.14 | 68396 |
| 1738366800 | 22.41 | -0.33 | -1.45 | 22.69 | 23.27 | 22.41 | 98227 |
| 1738280400 | 22.74 | 0.22 | 0.98 | 22.69 | 23 | 22.47 | 56011 |
| 1738194000 | 22.52 | -0.16 | -0.71 | 22.77 | 22.83 | 22.45 | 84545 |
| 1738107600 | 22.68 | -0.08 | -0.35 | 22.75 | 22.9234 | 22.5575 | 72925 |
| 1738021200 | 22.76 | 0.25 | 1.11 | 22.48 | 22.92 | 22.4419 | 119131 |
| 1737762000 | 22.51 | 0.1 | 0.45 | 22.41 | 22.64 | 22.41 | 67804 |
| 1737675600 | 22.41 | 0 | 0.00 | 22.41 | 22.41 | 22.41 | 0 |
| 1737589200 | 22.41 | -0.11 | -0.49 | 23.08 | 23.08 | 22.3583 | 63376 |
| 1737502800 | 22.52 | 0.23 | 1.03 | 22.35 | 22.58 | 22.27 | 92514 |
| 1737157200 | 22.29 | 0.36 | 1.64 | 22.1 | 22.29 | 21.95 | 157081 |
| 1737070800 | 21.93 | 0.31 | 1.43 | 21.63 | 22.39 | 21.6 | 201958 |
| 1736984400 | 21.62 | 0.69 | 3.30 | 21.43 | 21.67 | 21.0004 | 114619 |
| 1736898000 | 20.93 | 0.06 | 0.29 | 20.93 | 21.12 | 20.83 | 144013 |
| 1736811600 | 20.87 | -0.34 | -1.60 | 21.13 | 21.16 | 20.79 | 128705 |
| 1736552400 | 21.21 | -0.79 | -3.59 | 21.6308 | 21.7399 | 21.18 | 205742 |
| 1736379600 | 22 | -0.2 | -0.90 | 22.08 | 22.18 | 21.89 | 110134 |
| 1736293200 | 22.2 | -0.38 | -1.68 | 22.4301 | 22.6 | 22.08 | 78317 |
| 1736206800 | 22.58 | -0.06 | -0.27 | 22.77 | 22.8 | 22.44 | 67501 |
| 1735947600 | 22.64 | 0.21 | 0.94 | 22.48 | 22.79 | 22.46 | 271495 |
| 1735861200 | 22.43 | 0.55 | 2.51 | 21.85 | 22.52 | 21.8 | 190282 |
| 1735688400 | 21.88 | 0 | 0.00 | 21.9 | 21.9 | 21.56 | 632979 |
| 1735602000 | 21.88 | 0.09 | 0.41 | 21.82 | 21.91 | 21.65 | 180441 |
| 1735342800 | 21.79 | -0.11 | -0.50 | 21.9433 | 21.9433 | 21.78 | 133377 |
| 1735256400 | 21.9 | -0.06 | -0.27 | 21.76 | 21.96 | 21.76 | 107871 |
| 1735077840 | 21.96 | 0.09 | 0.41 | 21.79 | 21.9899 | 21.65 | 117857 |
| 1734997200 | 21.87 | -0.11 | -0.50 | 21.98 | 22.87 | 21.87 | 116662 |
| 1734738000 | 21.98 | -0.04 | -0.18 | 22.18 | 22.27 | 21.92 | 113999 |
| 1734651600 | 22.02 | -0.03 | -0.14 | 22.175 | 22.175 | 21.67 | 196669 |
| 1734565200 | 22.05 | -0.31 | -1.39 | 22.37 | 22.46 | 21.99 | 172469 |
| 1734478800 | 22.36 | 0.14 | 0.63 | 22.2281 | 22.39 | 22.18 | 149357 |
| 1734392400 | 22.22 | 0.19 | 0.86 | 22.16 | 22.38 | 21.95 | 290831 |
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
