ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for monitor Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
Allstate Corporation

Allstate Corporation (ALL)

203,64
-0,59
(-0,29%)
Fermé 07 Décembre 10:00PM
203,64
0,00
(0,00%)
Après les heures de négociation: 11:03PM
PériodeVariationVariation %Ouver.HautBasMoyenne Vol. Quot.VWAP
1-4.24-2.03963825284207.88208.84202.041156996204.63326413CS
410.135.23487158286193.51209.88191.751553914201.7444074CS
1216.148.608187.5209.88179.051494003193.38721737CS
2640.1124.5276096129163.53209.88156.661487233182.15422221CS
5264.8246.6935600058138.82209.88134.171541769170.36884283CS
15694.1185.9216652972109.53209.88100.5731773334136.22880875CS
26093.4784.8416084233110.17209.8864.131842864124.62517509CS

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

DateClôtureVariationVariation %Ouver.HautBasVolume
1733528400203.64-0.59-0.29203.28204.89201.5351050711
1733442000204.23-0.72-0.35205.75206.89204.111165053
1733355600204.951.550.76203.18205.83202.041360914
1733269200203.4-0.99-0.48205.28206.01202.5851277301
1733182800204.39-3-1.45207.81208.84204.261283012
1732917840207.39-0.81-0.39207.88208.715207.03698701
1732750800208.20.330.16207.75209.88206.631429455
1732664400207.875.842.89204.38208.23202.392010540
1732578000202.03-1.77-0.87202.84205.18201.784501947
1732318800203.80.320.16202.85205.3499202.212343141
1732232400203.486.193.14199.64203.54197.882437235
1732146000197.290.690.35197.7198.63196.14983204
1732059600196.6-3.37-1.69198.89199.5196.351134042
1731973200199.973.091.57197200.07196.381108822
1731714000196.881.10.56196.7198.42196.021396755
1731627600195.78-1.52-0.77197.3197.91194.96952614
1731541200197.3-0.8-0.40198199.745196.991127695
1731454800198.10.580.29197.63199.22196.57959631
1731368400197.520.620.31198.91201197.171335581
1731109200196.96.353.33193.51198.56191.752018726
1731022800190.551.760.93190.54191.2186.861278744
1730936400188.793.732.02195.19195.19186.942313324
1730850000185.062.691.48182.53185.49181.23691626169
1730763600182.37-1.78-0.97185.41185.41182.011431280
1730500800184.15-2.37-1.27186.15187.53183.751535422
1730414400186.52-2.92-1.54195195.1185.623961677
1730328000189.442.871.54187.39189.76187.0351469106
1730241600186.57-2.64-1.40189.14189.63186.461207181
1730155200189.211.090.58189189.94188.251778292
1729896000188.12-3.88-2.02192193.12187.941153996
1729809600192-0.78-0.40193.41194.46191.6977668
1729723200192.7800.00192.01193.7999191.471160579
1729636800192.780.140.07191.69193.13190.3201777687
1729550400192.64-2.73-1.40194.95195.275192.421163231
1729291200195.37-0.14-0.07194.82195.72193.52391051564
1729204800195.51-0.14-0.07197.5198.79193.591917972
1729118400195.652.641.37192.2195.87192.21459189
1729032000193.012.481.30191.99195.87190.982423537
1728945600190.532.251.20188.31191.19186.971200155
1728686400188.282.491.34187.6188.68186.361240618
1728600000185.790.880.48191.79191.79185.11271461
1728513600184.912.041.12182.04185.6733181.031002127
1728427200182.871.620.89181.88183.91181.641167902
1728340800181.25-9.32-4.89189.95190.07179.052920608
1728081600190.572.731.45187.38190.79187.155704502
1727995200187.84-2.38-1.25190.33190.67187.061295535
1727908800190.220.340.18189.57190.87189.3845729739
1727822400189.880.230.12189.22191.561881142451
1727736000189.651.290.68189189.881861024516
1727476800188.36-0.33-0.17188189.52188890717
1727390400188.69-1.31-0.69189.16190.93188.0039835241
1727304000190-1.82-0.95192.58192.97189.71234893
1727217600191.82-1.07-0.55193193190.541339684
1727131200192.891.890.99191.64193.97191.131711955
17268720001910.320.17191.1193.19190.144397058
1726785600190.68-0.33-0.17191.5192.5187.31595025
1726699200191.010.750.39190.24191.56189.4251235879
1726612800190.26-0.3-0.16190.4191.18187.42948884
1726526400190.562.261.20189.89191.3188.5994934
1726267200188.32.21.18187.5188.64186.621051315
1726180800186.11.710.93183.76186.39182.97994224
1726094400184.39-0.48-0.26184.46185.11181.09011762498
1726008000184.87-2.33-1.24187.69188.25184.331298118
1725921600187.21.840.99186.42189.05185.491274338

Dernières Valeurs Consultées

Delayed Upgrade Clock