AllState Corporation (ALL)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
273.789 |
0,89%
|
169,30
|
168,70
|
171,04
|
169,3012
|
16/07/2024 |
622.242 |
0,54%
|
168,225
|
166,88
|
169,23
|
167,81
|
15/07/2024 |
512.083 |
1,97%
|
164,09
|
164,045
|
167,22
|
166,91
|
12/07/2024 |
474.872 |
1,02%
|
161,87
|
161,8159
|
164,26
|
163,69
|
11/07/2024 |
373.740 |
1,29%
|
159,15
|
158,04
|
162,15
|
162,04
|
10/07/2024 |
563.372 |
0,79%
|
159,20
|
158,31
|
160,43
|
159,97
|
09/07/2024 |
420.841 |
-0,51%
|
159,09
|
158,54
|
160,895
|
158,72
|
08/07/2024 |
622.467 |
0,70%
|
158,615
|
158,595
|
160,59
|
159,54
|
05/07/2024 |
393.262 |
-0,63%
|
158,46
|
157,50
|
159,12
|
158,43
|
04/07/2024 |
319.170 |
0,20%
|
160,00
|
158,77
|
160,74
|
160,50
|
03/07/2024 |
319.170 |
0,20%
|
160,00
|
158,77
|
160,74
|
160,50
|
02/07/2024 |
671.552 |
-0,22%
|
159,53
|
158,27
|
160,165
|
160,18
|
01/07/2024 |
579.524 |
0,55%
|
159,27
|
159,60
|
161,74
|
160,54
|
28/06/2024 |
497.893 |
-0,25%
|
159,27
|
158,6271
|
160,76
|
159,61
|
27/06/2024 |
543.324 |
1,04%
|
158,55
|
157,99
|
160,15
|
160,01
|
26/06/2024 |
474.336 |
-1,85%
|
159,96
|
157,48
|
160,91
|
158,36
|
25/06/2024 |
510.675 |
-0,66%
|
163,365
|
160,46
|
163,045
|
161,34
|
24/06/2024 |
556.116 |
1,18%
|
161,05
|
160,55
|
164,075
|
162,41
|
21/06/2024 |
656.249 |
-1,28%
|
160,95
|
158,68
|
161,05
|
160,51
|
20/06/2024 |
934.664 |
1,58%
|
163,90
|
160,28
|
164,545
|
162,59
|
19/06/2024 |
1.076.948 |
0,83%
|
157,93
|
156,94
|
161,84
|
160,06
|
18/06/2024 |
860.600 |
0,88%
|
157,93
|
156,94
|
161,84
|
160,14
|
17/06/2024 |
1.402.671 |
1,06%
|
158,29
|
156,66
|
158,73
|
158,74
|
14/06/2024 |
1.059.060 |
-2,34%
|
160,53
|
156,76
|
159,28
|
157,07
|
13/06/2024 |
435.211 |
0,13%
|
160,53
|
158,52
|
160,905
|
160,83
|
12/06/2024 |
621.057 |
-0,60%
|
160,97
|
159,84
|
163,30
|
160,63
|
11/06/2024 |
486.924 |
-1,35%
|
164,48
|
161,19
|
165,07
|
161,60
|
10/06/2024 |
365.007 |
-0,76%
|
164,48
|
162,945
|
165,07
|
163,81
|
07/06/2024 |
575.061 |
1,19%
|
163,25
|
163,1776
|
166,34
|
165,06
|
06/06/2024 |
344.089 |
-0,11%
|
163,25
|
161,97
|
164,53
|
163,12
|
05/06/2024 |
457.826 |
-0,06%
|
163,28
|
160,84
|
164,41
|
163,33
|
04/06/2024 |
811.170 |
-0,43%
|
163,28
|
162,40
|
164,58
|
163,42
|
03/06/2024 |
677.444 |
-2,03%
|
167,37
|
162,72
|
167,55
|
164,12
|
31/05/2024 |
701.262 |
2,11%
|
164,93
|
164,29
|
167,77
|
167,52
|
30/05/2024 |
579.825 |
0,91%
|
163,74
|
162,57
|
165,21
|
164,98
|
29/05/2024 |
361.334 |
-0,71%
|
164,34
|
162,92
|
164,495
|
163,50
|
28/05/2024 |
645.528 |
-0,10%
|
164,255
|
162,21
|
165,239
|
164,67
|
27/05/2024 |
0 |
0,51%
|
164,525
|
164,00
|
164,98
|
164,84
|
24/05/2024 |
285.822 |
0,51%
|
164,525
|
164,00
|
164,98
|
164,84
|
23/05/2024 |
713.559 |
-1,31%
|
168,05
|
163,53
|
165,84
|
164,00
|
22/05/2024 |
485.313 |
-1,20%
|
168,05
|
165,09
|
168,985
|
166,17
|
21/05/2024 |
623.054 |
0,20%
|
168,78
|
167,84
|
170,00
|
168,19
|
20/05/2024 |
377.979 |
-0,97%
|
169,78
|
167,56
|
169,75
|
167,86
|
17/05/2024 |
430.810 |
0,25%
|
167,69
|
168,96
|
170,67
|
169,51
|
16/05/2024 |
566.103 |
1,69%
|
167,69
|
167,13
|
169,655
|
169,08
|
15/05/2024 |
707.014 |
-1,67%
|
169,88
|
165,1008
|
169,225
|
166,265
|
14/05/2024 |
487.419 |
-0,47%
|
169,88
|
168,65
|
170,85
|
169,08
|
13/05/2024 |
451.573 |
-1,64%
|
173,00
|
169,66
|
173,76
|
169,88
|
10/05/2024 |
397.977 |
0,73%
|
171,68
|
171,315
|
173,03
|
172,71
|
09/05/2024 |
446.491 |
0,69%
|
169,73
|
169,395
|
171,67
|
171,46
|
08/05/2024 |
620.560 |
1,24%
|
168,94
|
168,94
|
171,1599
|
170,28
|
07/05/2024 |
756.870 |
-1,11%
|
169,00
|
167,80
|
170,65
|
168,19
|
06/05/2024 |
535.921 |
1,13%
|
169,00
|
168,85
|
170,86
|
170,08
|
03/05/2024 |
774.327 |
-0,59%
|
169,50
|
165,235
|
169,05
|
168,18
|
02/05/2024 |
1.285.743 |
-1,39%
|
169,50
|
168,35
|
176,99
|
169,18
|
01/05/2024 |
768.285 |
0,88%
|
169,50
|
170,16
|
173,79
|
171,56
|
30/04/2024 |
472.956 |
0,28%
|
169,50
|
168,56
|
170,68
|
170,06
|
29/04/2024 |
490.023 |
-0,29%
|
170,25
|
169,06
|
170,775
|
169,58
|
26/04/2024 |
586.431 |
-1,32%
|
170,84
|
168,0301
|
170,90
|
170,07
|
25/04/2024 |
538.265 |
0,04%
|
172,34
|
171,335
|
173,08
|
172,34
|
24/04/2024 |
710.467 |
-1,72%
|
174,58
|
171,33
|
174,585
|
172,27
|
23/04/2024 |
627.676 |
-0,07%
|
175,88
|
174,67
|
176,93
|
175,28
|
22/04/2024 |
680.632 |
1,42%
|
170,07
|
172,41
|
176,1199
|
175,41
|
19/04/2024 |
1.205.833 |
2,28%
|
170,07
|
169,8283
|
173,85
|
172,96
|
18/04/2024 |
1.016.287 |
3,80%
|
165,00
|
164,83
|
169,53
|
169,11
|
17/04/2024 |
719.536 |
-0,79%
|
166,60
|
161,0632
|
164,01
|
162,92
|
16/04/2024 |
400.335 |
-0,94%
|
166,60
|
164,09
|
166,72
|
164,21
|
15/04/2024 |
383.141 |
-0,63%
|
168,62
|
165,47
|
168,855
|
165,76
|
12/04/2024 |
875.589 |
0,73%
|
168,62
|
166,095
|
168,9899
|
166,81
|
11/04/2024 |
563.659 |
-2,44%
|
168,62
|
165,54
|
168,825
|
165,61
|
10/04/2024 |
478.136 |
0,84%
|
172,35
|
167,08
|
170,00
|
169,75
|
09/04/2024 |
600.331 |
-2,34%
|
172,35
|
166,93
|
172,92
|
168,33
|
08/04/2024 |
389.746 |
-0,27%
|
173,25
|
172,04
|
173,585
|
172,36
|
05/04/2024 |
428.340 |
0,93%
|
171,74
|
171,28
|
173,4604
|
172,82
|
04/04/2024 |
588.717 |
-1,26%
|
173,87
|
170,46
|
174,57
|
171,23
|
03/04/2024 |
411.151 |
0,51%
|
172,53
|
172,33
|
173,795
|
173,42
|
02/04/2024 |
912.464 |
-0,02%
|
172,775
|
171,93
|
173,7675
|
172,54
|
01/04/2024 |
542.309 |
-0,25%
|
173,60
|
171,33
|
173,38
|
172,57
|
28/03/2024 |
695.917 |
1,87%
|
171,875
|
171,20
|
173,445
|
173,01
|
27/03/2024 |
613.151 |
-0,57%
|
166,48
|
168,45
|
171,60
|
169,84
|
26/03/2024 |
885.423 |
1,09%
|
166,48
|
169,13
|
171,61
|
170,81
|
25/03/2024 |
1.118.928 |
2,25%
|
166,48
|
166,255
|
169,66
|
168,97
|
22/03/2024 |
684.511 |
1,90%
|
162,08
|
162,4953
|
165,57
|
165,25
|
21/03/2024 |
870.476 |
0,62%
|
162,08
|
159,7101
|
162,73
|
162,17
|
20/03/2024 |
541.878 |
-0,73%
|
162,08
|
160,52
|
162,86
|
161,17
|
19/03/2024 |
409.385 |
-0,40%
|
158,42
|
161,2742
|
164,245
|
162,36
|
18/03/2024 |
591.290 |
0,50%
|
158,42
|
160,83
|
163,305
|
163,01
|
15/03/2024 |
1.223.286 |
1,77%
|
158,42
|
157,46
|
162,66
|
162,20
|
14/03/2024 |
629.985 |
-0,44%
|
160,00
|
158,115
|
160,56
|
159,38
|
13/03/2024 |
600.038 |
0,30%
|
156,345
|
158,545
|
160,49
|
160,08
|
12/03/2024 |
802.618 |
-0,21%
|
156,345
|
158,02
|
160,70
|
159,60
|
11/03/2024 |
711.756 |
1,93%
|
156,345
|
156,45
|
159,97
|
159,94
|
08/03/2024 |
459.386 |
0,18%
|
156,345
|
155,5858
|
157,43
|
156,92
|
07/03/2024 |
561.239 |
-0,26%
|
156,64
|
155,405
|
157,105
|
156,64
|
06/03/2024 |
835.276 |
0,17%
|
156,29
|
154,76
|
157,2075
|
157,04
|
05/03/2024 |
595.518 |
0,25%
|
154,56
|
155,99
|
157,76
|
156,77
|
04/03/2024 |
743.564 |
0,79%
|
154,56
|
153,87
|
156,43
|
156,38
|
01/03/2024 |
1.183.771 |
-2,18%
|
158,50
|
154,62
|
158,80
|
155,15
|
29/02/2024 |
778.872 |
-0,67%
|
160,59
|
158,30
|
160,72
|
159,52
|
28/02/2024 |
482.887 |
0,66%
|
159,74
|
159,56
|
160,9597
|
160,59
|