AllState Corporation (ALL)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 24/04/2025 |
446.421 |
0,07%
|
193,86
|
192,38
|
196,41
|
194,86
|
| 23/04/2025 |
450.648 |
0,43%
|
189,81
|
188,9528
|
196,41
|
194,73
|
| 22/04/2025 |
800.566 |
3,72%
|
192,71
|
184,6227
|
194,46
|
193,90
|
| 21/04/2025 |
717.055 |
-3,96%
|
192,32
|
184,6227
|
193,31
|
186,95
|
| 17/04/2025 |
1.071.961 |
0,22%
|
195,73
|
192,95
|
197,72
|
194,66
|
| 16/04/2025 |
779.673 |
-0,15%
|
196,40
|
192,95
|
197,90
|
194,24
|
| 15/04/2025 |
705.495 |
-0,49%
|
196,40
|
194,37
|
197,90
|
194,54
|
| 14/04/2025 |
844.232 |
1,53%
|
189,81
|
193,37
|
197,435
|
195,50
|
| 11/04/2025 |
957.358 |
0,92%
|
189,81
|
187,025
|
193,30
|
192,55
|
| 10/04/2025 |
941.501 |
-1,15%
|
202,42
|
186,63
|
193,985
|
190,79
|
| 09/04/2025 |
1.401.484 |
5,17%
|
202,42
|
180,04
|
194,04
|
193,00
|
| 08/04/2025 |
1.606.621 |
1,44%
|
202,42
|
180,81
|
189,59
|
183,47
|
| 07/04/2025 |
1.907.637 |
-3,24%
|
202,42
|
176,0001
|
187,37
|
180,53
|
| 04/04/2025 |
1.765.864 |
-9,13%
|
202,42
|
186,26
|
203,65
|
186,57
|
| 03/04/2025 |
1.076.991 |
-0,06%
|
202,47
|
202,28
|
208,44
|
205,32
|
| 02/04/2025 |
869.106 |
-1,00%
|
207,49
|
203,77
|
207,53
|
205,43
|
| 01/04/2025 |
868.354 |
0,21%
|
207,49
|
206,36
|
210,18
|
207,50
|
| 31/03/2025 |
831.497 |
0,30%
|
209,00
|
205,52
|
208,46
|
207,07
|
| 28/03/2025 |
876.589 |
-1,36%
|
209,00
|
204,80
|
209,355
|
206,45
|
| 27/03/2025 |
886.855 |
-0,01%
|
210,00
|
207,50
|
210,6192
|
209,29
|
| 26/03/2025 |
545.759 |
0,56%
|
209,69
|
208,0275
|
211,11
|
209,28
|
| 25/03/2025 |
481.347 |
0,40%
|
207,85
|
206,25
|
209,345
|
208,12
|
| 24/03/2025 |
527.480 |
0,40%
|
207,63
|
205,73
|
208,005
|
207,30
|
| 21/03/2025 |
968.935 |
-1,77%
|
209,44
|
205,52
|
210,62
|
206,47
|
| 20/03/2025 |
1.315.965 |
2,59%
|
208,24
|
207,14
|
212,85
|
210,18
|
| 19/03/2025 |
839.711 |
-0,23%
|
211,07
|
202,8001
|
205,26
|
204,87
|
| 18/03/2025 |
896.398 |
-2,43%
|
211,07
|
204,97
|
209,95
|
205,34
|
| 17/03/2025 |
1.654.229 |
1,26%
|
206,00
|
206,12
|
211,04
|
210,10
|
| 14/03/2025 |
1.204.173 |
2,72%
|
202,77
|
201,28
|
207,86
|
207,49
|
| 13/03/2025 |
773.413 |
1,89%
|
199,87
|
199,00
|
202,25
|
202,00
|
| 12/03/2025 |
1.497.694 |
-1,65%
|
202,90
|
192,83
|
203,60
|
198,25
|
| 11/03/2025 |
1.852.960 |
1,43%
|
198,315
|
194,1584
|
203,60
|
201,58
|
| 10/03/2025 |
1.152.433 |
-0,48%
|
198,58
|
197,315
|
203,46
|
198,74
|
| 07/03/2025 |
1.035.068 |
1,67%
|
196,50
|
195,78
|
201,42
|
199,73
|
| 06/03/2025 |
767.302 |
-1,07%
|
198,08
|
195,5424
|
198,5359
|
197,43
|
| 05/03/2025 |
862.601 |
0,27%
|
200,88
|
196,93
|
201,31
|
199,56
|
| 04/03/2025 |
1.481.943 |
-1,50%
|
202,33
|
198,455
|
202,26
|
199,03
|
| 03/03/2025 |
751.101 |
1,46%
|
200,56
|
200,102
|
203,298
|
202,06
|
| 28/02/2025 |
791.758 |
2,10%
|
197,05
|
195,67
|
199,94
|
199,15
|
| 27/02/2025 |
701.044 |
3,52%
|
190,495
|
189,388
|
195,17
|
195,06
|
| 26/02/2025 |
610.897 |
-1,08%
|
190,495
|
187,58
|
190,83
|
188,43
|
| 25/02/2025 |
440.064 |
0,92%
|
190,495
|
189,108
|
191,4175
|
190,48
|
| 24/02/2025 |
680.771 |
1,68%
|
190,495
|
187,51
|
190,295
|
188,75
|
| 21/02/2025 |
601.414 |
-1,86%
|
190,495
|
185,40
|
189,04
|
185,64
|
| 20/02/2025 |
700.422 |
-1,26%
|
190,495
|
185,6047
|
190,485
|
189,18
|
| 19/02/2025 |
494.162 |
1,40%
|
188,175
|
187,9801
|
191,79
|
191,60
|
| 18/02/2025 |
2.553.571 |
0,70%
|
188,065
|
187,73
|
190,8471
|
188,95
|
| 17/02/2025 |
0 |
-2,67%
|
188,53
|
185,80
|
192,69
|
187,63
|
| 14/02/2025 |
2.930.351 |
-2,67%
|
188,53
|
185,80
|
192,69
|
187,58
|
| 13/02/2025 |
997.262 |
1,82%
|
188,53
|
188,3575
|
193,055
|
192,77
|
| 12/02/2025 |
1.444.246 |
-0,05%
|
188,53
|
186,0288
|
189,46
|
189,33
|
| 11/02/2025 |
716.987 |
1,53%
|
186,86
|
184,74
|
190,825
|
189,43
|
| 10/02/2025 |
650.417 |
-1,92%
|
192,00
|
185,53
|
189,74
|
186,58
|
| 07/02/2025 |
949.875 |
-0,86%
|
192,00
|
188,025
|
192,755
|
190,24
|
| 06/02/2025 |
1.506.376 |
-0,59%
|
195,10
|
190,00
|
199,02
|
191,88
|
| 05/02/2025 |
641.193 |
1,12%
|
192,93
|
190,92
|
196,00
|
193,01
|
| 04/02/2025 |
610.033 |
-0,58%
|
191,25
|
190,48
|
193,48
|
190,87
|
| 03/02/2025 |
552.211 |
-0,18%
|
192,87
|
187,735
|
192,77
|
191,98
|
| 31/01/2025 |
839.326 |
-0,77%
|
192,87
|
192,285
|
194,58
|
192,33
|
| 30/01/2025 |
417.115 |
1,58%
|
190,40
|
191,79
|
194,41
|
193,83
|
| 29/01/2025 |
334.279 |
-0,08%
|
190,40
|
189,93
|
192,92
|
190,81
|
| 28/01/2025 |
401.751 |
-1,15%
|
192,00
|
190,30
|
192,92
|
190,96
|
| 27/01/2025 |
689.599 |
3,83%
|
187,37
|
187,27
|
193,27
|
193,19
|
| 24/01/2025 |
586.402 |
0,76%
|
184,47
|
183,91
|
186,50
|
186,07
|
| 23/01/2025 |
1.292.049 |
-0,32%
|
185,58
|
184,21
|
187,925
|
184,66
|
| 22/01/2025 |
893.591 |
-2,37%
|
191,48
|
184,94
|
191,89
|
185,25
|
| 21/01/2025 |
807.636 |
0,45%
|
191,48
|
189,505
|
193,315
|
189,75
|
| 20/01/2025 |
0 |
-1,16%
|
191,48
|
188,63
|
192,89
|
188,90
|
| 17/01/2025 |
607.538 |
-1,16%
|
191,48
|
188,63
|
192,89
|
188,90
|
| 16/01/2025 |
870.486 |
1,63%
|
188,31
|
187,78
|
191,96
|
191,10
|
| 15/01/2025 |
822.493 |
0,65%
|
178,29
|
186,95
|
190,11
|
188,03
|
| 14/01/2025 |
820.150 |
2,34%
|
178,29
|
181,94
|
187,065
|
186,81
|
| 13/01/2025 |
1.235.240 |
0,86%
|
178,29
|
178,1288
|
184,33
|
182,54
|
| 10/01/2025 |
2.811.453 |
-5,64%
|
188,53
|
176,505
|
190,75
|
180,99
|
| 09/01/2025 |
1.259.649 |
2,67%
|
188,53
|
185,03
|
191,83
|
191,80
|
| 08/01/2025 |
1.243.053 |
3,10%
|
188,53
|
185,03
|
191,83
|
191,00
|
| 07/01/2025 |
1.142.646 |
0,07%
|
192,11
|
184,19
|
187,60
|
186,04
|
| 06/01/2025 |
1.363.846 |
-2,89%
|
192,11
|
185,37
|
192,55
|
185,91
|
| 03/01/2025 |
672.460 |
-0,26%
|
192,65
|
190,84
|
193,50
|
191,45
|
| 02/01/2025 |
964.161 |
-0,44%
|
192,21
|
190,42
|
193,7568
|
191,95
|
| 31/12/2024 |
0 |
0,13%
|
192,21
|
191,80
|
193,40
|
192,79
|
| 30/12/2024 |
395.399 |
-0,65%
|
195,60
|
189,81
|
193,13
|
192,86
|
| 27/12/2024 |
464.592 |
-0,93%
|
195,60
|
192,59
|
195,79
|
193,80
|
| 26/12/2024 |
286.505 |
0,05%
|
195,60
|
194,5187
|
195,92
|
195,62
|
| 24/12/2024 |
0 |
0,98%
|
194,84
|
192,92
|
195,8125
|
195,52
|
| 23/12/2024 |
582.960 |
0,04%
|
193,87
|
191,70
|
193,79
|
193,63
|
| 20/12/2024 |
626.608 |
2,06%
|
193,87
|
188,43
|
194,9249
|
193,56
|
| 19/12/2024 |
653.732 |
0,29%
|
193,87
|
188,3815
|
192,13
|
189,79
|
| 18/12/2024 |
0 |
-2,15%
|
193,87
|
189,09
|
193,43
|
189,25
|
| 17/12/2024 |
643.077 |
-0,83%
|
193,87
|
191,63
|
194,51
|
193,40
|
| 16/12/2024 |
573.152 |
-0,63%
|
193,87
|
194,875
|
198,60
|
195,02
|
| 13/12/2024 |
786.524 |
2,06%
|
193,87
|
193,63
|
197,69
|
196,26
|
| 12/12/2024 |
554.358 |
-0,52%
|
194,51
|
191,95
|
195,13
|
192,30
|
| 11/12/2024 |
772.940 |
-0,90%
|
203,53
|
191,14
|
195,87
|
193,30
|
| 10/12/2024 |
697.665 |
-2,00%
|
203,53
|
194,89
|
199,242
|
195,06
|
| 09/12/2024 |
698.391 |
-2,23%
|
203,53
|
198,90
|
204,42
|
199,04
|
| 06/12/2024 |
496.114 |
-0,29%
|
204,57
|
201,535
|
204,465
|
203,64
|
| 05/12/2024 |
515.010 |
-0,35%
|
205,75
|
204,13
|
206,89
|
204,23
|
| 04/12/2024 |
638.965 |
0,76%
|
202,77
|
202,1504
|
205,81
|
204,95
|
| 03/12/2024 |
469.169 |
-0,48%
|
206,01
|
202,585
|
205,51
|
203,40
|
