AllState Corporation (ALL)
Exportar para Excel
< 1 2 3 4 5 > >> |
27/02/2024 |
506.774 |
-0,16%
|
159,42
|
158,26
|
160,00
|
159,54
|
26/02/2024 |
598.008 |
0,42%
|
159,49
|
158,82
|
160,65
|
159,80
|
23/02/2024 |
471.088 |
-0,66%
|
160,67
|
158,87
|
161,195
|
159,13
|
22/02/2024 |
640.950 |
0,64%
|
160,67
|
156,45
|
160,985
|
160,19
|
21/02/2024 |
884.099 |
-0,34%
|
160,67
|
158,18
|
161,11
|
159,17
|
20/02/2024 |
566.237 |
-1,27%
|
161,97
|
159,63
|
162,90
|
159,72
|
19/02/2024 |
860.882 |
-0,07%
|
161,97
|
161,50
|
164,39
|
161,78
|
16/02/2024 |
860.882 |
-0,07%
|
161,97
|
161,50
|
164,39
|
161,78
|
15/02/2024 |
748.501 |
0,31%
|
161,68
|
160,14
|
162,58
|
161,89
|
14/02/2024 |
645.543 |
1,77%
|
159,02
|
157,95
|
161,76
|
161,39
|
13/02/2024 |
583.444 |
-0,46%
|
160,55
|
157,13
|
160,65
|
158,58
|
12/02/2024 |
462.588 |
-0,44%
|
160,28
|
158,925
|
160,99
|
159,32
|
09/02/2024 |
777.972 |
-1,06%
|
160,28
|
158,53
|
160,59
|
160,03
|
08/02/2024 |
1.962.689 |
1,99%
|
157,70
|
159,95
|
168,05
|
161,75
|
07/02/2024 |
968.980 |
0,79%
|
157,70
|
157,535
|
159,31
|
158,60
|
06/02/2024 |
464.191 |
0,33%
|
156,45
|
156,17
|
157,855
|
157,35
|
05/02/2024 |
611.051 |
-0,34%
|
156,34
|
155,70
|
157,44
|
156,83
|
02/02/2024 |
518.025 |
0,76%
|
154,51
|
156,615
|
158,20
|
157,37
|
01/02/2024 |
484.990 |
0,60%
|
154,51
|
153,42
|
156,53
|
156,1869
|
31/01/2024 |
505.074 |
-0,79%
|
156,48
|
154,99
|
157,2899
|
155,25
|
30/01/2024 |
515.040 |
0,28%
|
155,79
|
154,97
|
156,855
|
156,49
|
29/01/2024 |
500.746 |
-1,46%
|
157,19
|
155,735
|
158,10
|
156,06
|
26/01/2024 |
464.672 |
-0,43%
|
158,25
|
157,8901
|
159,00
|
158,37
|
25/01/2024 |
503.008 |
1,04%
|
158,25
|
156,9279
|
159,155
|
159,06
|
24/01/2024 |
1.297.693 |
2,15%
|
155,37
|
155,56
|
159,60
|
157,42
|
23/01/2024 |
505.015 |
-0,82%
|
155,37
|
153,85
|
156,50
|
154,11
|
22/01/2024 |
446.808 |
0,33%
|
155,37
|
155,17
|
156,305
|
155,39
|
19/01/2024 |
946.246 |
1,28%
|
154,56
|
154,16
|
156,39
|
154,88
|
18/01/2024 |
818.441 |
0,24%
|
151,55
|
150,18
|
153,00
|
152,92
|
17/01/2024 |
982.100 |
0,69%
|
149,70
|
150,99
|
153,88
|
152,55
|
16/01/2024 |
540.218 |
0,31%
|
149,70
|
150,5046
|
152,40
|
151,50
|
15/01/2024 |
572.416 |
0,44%
|
149,70
|
148,86
|
151,195
|
151,03
|
12/01/2024 |
572.416 |
0,44%
|
149,70
|
148,86
|
151,195
|
151,03
|
11/01/2024 |
689.290 |
0,04%
|
149,70
|
148,23
|
150,595
|
150,37
|
10/01/2024 |
696.439 |
-0,44%
|
151,06
|
149,93
|
151,99
|
150,31
|
09/01/2024 |
732.733 |
1,07%
|
150,69
|
148,66
|
151,36
|
150,98
|
08/01/2024 |
1.412.222 |
-0,40%
|
150,30
|
148,60
|
150,79
|
149,38
|
05/01/2024 |
727.956 |
1,00%
|
149,02
|
147,602
|
150,20
|
149,98
|
04/01/2024 |
1.793.881 |
2,41%
|
147,41
|
147,12
|
151,46
|
148,50
|
03/01/2024 |
795.191 |
0,83%
|
139,81
|
143,85
|
145,41
|
145,00
|
02/01/2024 |
932.408 |
2,74%
|
139,81
|
140,33
|
143,90
|
143,81
|
29/12/2023 |
241.737 |
0,11%
|
139,81
|
139,425
|
140,36
|
139,98
|
28/12/2023 |
394.797 |
1,03%
|
137,35
|
138,07
|
139,87
|
139,82
|
27/12/2023 |
316.449 |
0,23%
|
137,42
|
137,425
|
138,42
|
138,39
|
26/12/2023 |
325.871 |
0,50%
|
137,42
|
137,07
|
138,69
|
138,08
|
22/12/2023 |
595.758 |
1,48%
|
135,55
|
135,29
|
137,68
|
137,40
|
21/12/2023 |
561.517 |
-0,16%
|
135,55
|
134,17
|
135,19
|
135,40
|
20/12/2023 |
531.302 |
-1,90%
|
137,44
|
135,55
|
137,86
|
135,62
|
19/12/2023 |
762.075 |
-0,36%
|
139,62
|
137,68
|
138,865
|
138,25
|
18/12/2023 |
537.195 |
-0,22%
|
143,86
|
137,7075
|
139,64
|
138,75
|
15/12/2023 |
849.856 |
-0,13%
|
143,86
|
138,242
|
141,95
|
139,06
|
14/12/2023 |
1.171.216 |
-3,54%
|
143,86
|
139,04
|
143,858
|
139,24
|
13/12/2023 |
561.731 |
-0,01%
|
144,63
|
143,06
|
144,54
|
144,35
|
12/12/2023 |
706.145 |
0,90%
|
142,60
|
142,08
|
144,52
|
144,36
|
11/12/2023 |
1.364.403 |
2,69%
|
140,54
|
140,57
|
144,99
|
143,07
|
08/12/2023 |
353.357 |
0,22%
|
139,35
|
138,60
|
139,98
|
139,32
|
07/12/2023 |
560.315 |
0,38%
|
139,06
|
138,03
|
139,90
|
139,02
|
06/12/2023 |
475.618 |
-0,14%
|
139,05
|
138,19
|
139,975
|
138,49
|
05/12/2023 |
625.735 |
0,03%
|
138,39
|
137,48
|
139,68
|
138,68
|
04/12/2023 |
484.461 |
0,70%
|
137,30
|
137,06
|
139,71
|
138,64
|
01/12/2023 |
453.430 |
-0,14%
|
137,30
|
136,53
|
137,98
|
137,68
|
30/11/2023 |
1.105.181 |
1,76%
|
135,72
|
135,60
|
137,99
|
137,87
|
29/11/2023 |
493.946 |
-0,04%
|
135,56
|
134,605
|
136,29
|
135,49
|
28/11/2023 |
327.769 |
-0,76%
|
136,44
|
135,96
|
137,40
|
136,43
|
27/11/2023 |
504.453 |
0,63%
|
136,44
|
136,34
|
137,818
|
137,47
|
24/11/2023 |
159.869 |
0,38%
|
136,48
|
135,86
|
136,965
|
136,61
|
23/11/2023 |
448.994 |
0,88%
|
135,67
|
134,771
|
136,60
|
136,15
|
22/11/2023 |
387.000 |
0,84%
|
135,67
|
134,771
|
136,60
|
136,09
|
21/11/2023 |
628.611 |
0,24%
|
134,99
|
134,39
|
135,73
|
134,96
|
20/11/2023 |
495.736 |
0,34%
|
132,96
|
132,74
|
134,87
|
134,64
|
17/11/2023 |
491.561 |
-0,42%
|
134,485
|
133,30
|
135,68
|
134,19
|
16/11/2023 |
1.062.832 |
2,42%
|
132,04
|
131,645
|
135,29
|
134,75
|
15/11/2023 |
556.583 |
-0,06%
|
131,74
|
130,776
|
132,84
|
131,57
|
14/11/2023 |
532.964 |
1,39%
|
129,62
|
129,52
|
132,31
|
131,65
|
13/11/2023 |
485.229 |
-0,36%
|
130,73
|
129,17
|
131,117
|
129,85
|
10/11/2023 |
323.333 |
1,03%
|
129,67
|
128,34
|
130,427
|
130,32
|
09/11/2023 |
475.431 |
-0,22%
|
129,545
|
128,62
|
129,855
|
128,99
|
08/11/2023 |
347.080 |
-0,29%
|
130,74
|
127,93
|
129,78
|
129,28
|
07/11/2023 |
488.015 |
-0,66%
|
131,74
|
128,92
|
130,6175
|
129,66
|
06/11/2023 |
479.360 |
-0,92%
|
131,74
|
129,47
|
132,2875
|
130,52
|
03/11/2023 |
913.404 |
0,28%
|
132,72
|
131,43
|
133,32
|
131,73
|
02/11/2023 |
1.687.082 |
1,24%
|
135,36
|
129,48
|
137,99
|
131,36
|
01/11/2023 |
1.408.679 |
1,26%
|
129,20
|
128,08
|
130,48
|
129,75
|
31/10/2023 |
1.096.313 |
2,12%
|
126,05
|
123,51
|
128,64
|
128,13
|
30/10/2023 |
728.958 |
1,76%
|
124,28
|
123,53
|
125,57
|
125,47
|
27/10/2023 |
835.431 |
-1,98%
|
124,28
|
122,53
|
124,81
|
123,13
|
26/10/2023 |
948.230 |
0,34%
|
124,87
|
124,88
|
126,56
|
125,62
|
25/10/2023 |
964.098 |
0,72%
|
124,68
|
122,47
|
126,95
|
125,19
|
24/10/2023 |
1.064.930 |
2,02%
|
122,62
|
122,47
|
124,51
|
124,29
|
23/10/2023 |
396.393 |
-1,10%
|
122,62
|
121,70
|
123,295
|
121,83
|
20/10/2023 |
719.295 |
-1,24%
|
125,25
|
123,16
|
125,57
|
123,19
|
19/10/2023 |
829.910 |
-2,10%
|
126,48
|
124,44
|
129,10
|
124,74
|
18/10/2023 |
797.806 |
-0,49%
|
128,01
|
126,99
|
128,915
|
127,29
|
17/10/2023 |
1.707.799 |
2,40%
|
125,23
|
125,14
|
129,25
|
127,92
|
16/10/2023 |
1.968.342 |
3,82%
|
120,95
|
119,655
|
127,87
|
124,92
|
13/10/2023 |
1.574.264 |
5,56%
|
114,88
|
113,04
|
120,885
|
120,32
|
12/10/2023 |
445.689 |
-0,69%
|
114,64
|
113,04
|
115,285
|
113,98
|
11/10/2023 |
416.238 |
0,04%
|
114,46
|
114,02
|
115,65
|
114,77
|
10/10/2023 |
636.106 |
0,48%
|
112,28
|
113,941
|
115,46
|
114,72
|
09/10/2023 |
387.197 |
0,90%
|
112,25
|
111,8431
|
114,39
|
114,17
|