AllState Corporation (ALL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 02/12/2024 |
547.718 |
-1,45%
|
207,84
|
204,27
|
215,00
|
204,39
|
| 29/11/2024 |
283.051 |
3,72%
|
210,20
|
206,71
|
215,00
|
207,39
|
| 28/11/2024 |
746.577 |
0,16%
|
207,37
|
206,93
|
209,84
|
207,28
|
| 27/11/2024 |
489.980 |
0,16%
|
209,73
|
202,39
|
209,84
|
208,19
|
| 26/11/2024 |
967.781 |
2,89%
|
202,03
|
201,78
|
208,22
|
207,87
|
| 25/11/2024 |
711.734 |
-0,87%
|
204,9999
|
201,78
|
205,25
|
202,03
|
| 22/11/2024 |
1.044.202 |
0,16%
|
198,77
|
197,88
|
205,3499
|
203,80
|
| 21/11/2024 |
1.052.466 |
3,14%
|
198,17
|
196,14
|
203,53
|
203,48
|
| 20/11/2024 |
480.226 |
0,35%
|
198,87
|
196,14
|
199,50
|
197,29
|
| 19/11/2024 |
549.300 |
-1,69%
|
196,75
|
196,02
|
200,07
|
196,60
|
| 18/11/2024 |
499.296 |
1,57%
|
196,88
|
196,3921
|
200,07
|
199,97
|
| 15/11/2024 |
651.202 |
0,56%
|
197,20
|
194,96
|
198,30
|
196,88
|
| 14/11/2024 |
479.022 |
-0,77%
|
198,18
|
194,96
|
199,745
|
195,78
|
| 13/11/2024 |
476.728 |
-0,40%
|
198,095
|
196,57
|
199,745
|
197,30
|
| 12/11/2024 |
468.170 |
0,29%
|
198,115
|
196,57
|
201,00
|
198,10
|
| 11/11/2024 |
611.126 |
0,32%
|
198,37
|
196,69
|
201,00
|
197,52
|
| 08/11/2024 |
835.496 |
3,33%
|
193,00
|
186,86
|
198,56
|
196,90
|
| 07/11/2024 |
600.149 |
0,93%
|
189,22
|
186,86
|
194,715
|
190,55
|
| 06/11/2024 |
1.290.815 |
2,02%
|
182,285
|
181,2369
|
195,09
|
188,79
|
| 05/11/2024 |
501.574 |
%
|
182,285
|
181,2369
|
185,49
|
185,06
|
| 04/11/2024 |
677.323 |
%
|
185,10
|
182,065
|
184,95
|
182,37
|
| 01/11/2024 |
800.718 |
%
|
186,16
|
183,75
|
187,53
|
184,15
|
| 31/10/2024 |
2.212.757 |
%
|
187,035
|
185,66
|
195,10
|
186,52
|
| 30/10/2024 |
713.493 |
%
|
187,035
|
186,47
|
189,76
|
189,44
|
| 29/10/2024 |
493.901 |
%
|
188,95
|
186,47
|
189,63
|
186,57
|
| 28/10/2024 |
874.052 |
%
|
192,61
|
188,25
|
189,94
|
189,21
|
| 25/10/2024 |
553.549 |
%
|
192,61
|
187,94
|
193,12
|
188,12
|
| 24/10/2024 |
468.327 |
%
|
193,74
|
191,60
|
194,41
|
192,00
|
| 23/10/2024 |
588.532 |
%
|
195,01
|
191,47
|
193,73
|
192,78
|
| 22/10/2024 |
328.964 |
%
|
195,01
|
190,3201
|
193,10
|
192,78
|
| 21/10/2024 |
429.302 |
%
|
194,61
|
192,42
|
195,275
|
192,64
|
| 18/10/2024 |
484.955 |
%
|
194,61
|
193,5239
|
195,72
|
195,37
|
| 17/10/2024 |
1.056.998 |
%
|
197,52
|
193,60
|
198,79
|
195,51
|
| 16/10/2024 |
726.920 |
%
|
192,87
|
192,51
|
195,87
|
195,65
|
| 15/10/2024 |
1.278.596 |
%
|
191,84
|
191,00
|
195,87
|
193,01
|
| 14/10/2024 |
444.375 |
%
|
187,94
|
186,97
|
191,17
|
190,53
|
| 11/10/2024 |
496.887 |
%
|
187,42
|
186,36
|
188,68
|
188,28
|
| 10/10/2024 |
630.112 |
%
|
191,79
|
185,11
|
191,63
|
185,79
|
| 09/10/2024 |
468.023 |
%
|
181,32
|
181,605
|
185,6733
|
184,91
|
| 08/10/2024 |
539.731 |
%
|
182,13
|
181,64
|
183,9025
|
182,87
|
| 07/10/2024 |
1.463.730 |
%
|
189,84
|
179,055
|
190,07
|
181,25
|
| 04/10/2024 |
317.188 |
%
|
190,67
|
187,155
|
190,79
|
190,57
|
| 03/10/2024 |
575.579 |
%
|
190,67
|
187,07
|
190,505
|
187,84
|
| 02/10/2024 |
276.654 |
%
|
189,80
|
189,3845
|
190,87
|
190,22
|
| 01/10/2024 |
471.484 |
%
|
189,20
|
188,12
|
191,56
|
189,88
|
| 30/09/2024 |
411.832 |
%
|
188,40
|
186,04
|
189,86
|
189,65
|
| 27/09/2024 |
361.579 |
%
|
188,74
|
188,12
|
189,50
|
188,36
|
| 26/09/2024 |
326.907 |
%
|
188,98
|
188,56
|
190,93
|
188,69
|
| 25/09/2024 |
561.957 |
%
|
192,88
|
189,70
|
192,96
|
190,00
|
| 24/09/2024 |
667.839 |
%
|
191,86
|
190,54
|
193,00
|
191,82
|
| 23/09/2024 |
897.947 |
%
|
191,86
|
191,485
|
193,965
|
192,89
|
| 20/09/2024 |
1.978.395 |
%
|
191,50
|
190,165
|
193,16
|
191,00
|
| 19/09/2024 |
809.586 |
%
|
191,50
|
187,30
|
192,325
|
190,68
|
| 18/09/2024 |
752.942 |
%
|
190,00
|
189,425
|
191,56
|
191,01
|
| 17/09/2024 |
440.835 |
%
|
191,05
|
187,42
|
191,17
|
190,26
|
| 16/09/2024 |
342.138 |
%
|
190,39
|
188,50
|
190,77
|
190,56
|
| 13/09/2024 |
481.348 |
%
|
184,34
|
186,65
|
188,64
|
188,30
|
| 12/09/2024 |
459.146 |
%
|
184,34
|
182,97
|
186,39
|
186,10
|
| 11/09/2024 |
1.114.032 |
%
|
188,23
|
181,0901
|
184,56
|
184,39
|
| 10/09/2024 |
655.418 |
%
|
188,23
|
184,33
|
188,005
|
184,87
|
| 09/09/2024 |
593.904 |
%
|
187,21
|
185,49
|
189,02
|
187,50
|
| 06/09/2024 |
856.594 |
%
|
187,91
|
184,35
|
188,44
|
185,36
|
| 05/09/2024 |
741.256 |
%
|
190,57
|
183,83
|
190,11
|
185,73
|
| 04/09/2024 |
532.744 |
%
|
190,72
|
188,17
|
190,3691
|
189,87
|
| 03/09/2024 |
1.116.386 |
%
|
189,765
|
188,885
|
191,33
|
189,1958
|
| 30/08/2024 |
476.862 |
%
|
187,31
|
186,82
|
189,26
|
188,94
|
| 29/08/2024 |
716.932 |
%
|
187,08
|
185,52
|
188,80
|
188,35
|
| 28/08/2024 |
640.445 |
%
|
185,08
|
184,77
|
187,595
|
187,06
|
| 27/08/2024 |
477.339 |
%
|
180,55
|
183,0801
|
185,50
|
185,14
|
| 26/08/2024 |
1.130.550 |
%
|
180,55
|
180,15
|
184,00
|
183,09
|
| 23/08/2024 |
768.439 |
%
|
181,16
|
179,01
|
181,81
|
180,51
|
| 22/08/2024 |
1.439.508 |
%
|
179,49
|
178,347
|
181,25
|
181,23
|
| 21/08/2024 |
998.955 |
%
|
181,70
|
178,35
|
182,27
|
178,84
|
| 20/08/2024 |
411.279 |
%
|
180,00
|
179,40
|
181,145
|
180,41
|
| 19/08/2024 |
439.419 |
%
|
180,00
|
179,24
|
180,84
|
180,62
|
| 16/08/2024 |
588.673 |
%
|
178,77
|
176,90
|
180,18
|
179,64
|
| 15/08/2024 |
996.245 |
%
|
176,02
|
177,62
|
184,305
|
178,11
|
| 14/08/2024 |
899.610 |
%
|
176,02
|
176,67
|
181,3399
|
180,95
|
| 13/08/2024 |
555.773 |
%
|
172,155
|
170,00
|
173,27
|
171,96
|
| 12/08/2024 |
453.832 |
%
|
173,35
|
170,54
|
172,975
|
171,36
|
| 09/08/2024 |
421.344 |
%
|
170,70
|
170,14
|
171,67
|
171,03
|
| 08/08/2024 |
431.685 |
%
|
169,27
|
169,2001
|
171,58
|
170,52
|
| 07/08/2024 |
575.866 |
%
|
170,52
|
170,29
|
174,75
|
170,67
|
| 06/08/2024 |
1.230.023 |
%
|
170,20
|
169,21
|
172,22
|
169,79
|
| 05/08/2024 |
928.096 |
%
|
176,25
|
168,36
|
176,50
|
168,9997
|
| 02/08/2024 |
927.723 |
%
|
174,80
|
173,94
|
179,96
|
176,82
|
| 01/08/2024 |
1.323.717 |
%
|
174,80
|
173,68
|
180,865
|
177,38
|
| 31/07/2024 |
533.134 |
%
|
173,26
|
171,06
|
173,57
|
171,12
|
| 30/07/2024 |
628.191 |
%
|
169,97
|
170,6201
|
173,90
|
173,59
|
| 29/07/2024 |
646.280 |
%
|
166,75
|
168,29
|
171,28
|
169,23
|
| 26/07/2024 |
876.774 |
%
|
166,75
|
166,83
|
171,18
|
169,17
|
| 25/07/2024 |
1.950.822 |
%
|
172,75
|
162,27
|
176,22
|
165,40
|
| 24/07/2024 |
543.827 |
%
|
173,76
|
172,25
|
176,44
|
172,34
|
| 23/07/2024 |
355.277 |
%
|
174,51
|
173,41
|
175,89
|
173,60
|
| 22/07/2024 |
507.706 |
%
|
175,115
|
174,01
|
175,69
|
174,83
|
| 19/07/2024 |
583.310 |
%
|
177,195
|
174,03
|
177,54
|
174,38
|
| 18/07/2024 |
1.387.774 |
%
|
173,45
|
173,16
|
179,93
|
176,69
|
| 17/07/2024 |
495.576 |
%
|
169,30
|
168,70
|
171,04
|
170,70
|
| 16/07/2024 |
622.242 |
%
|
168,225
|
166,88
|
169,23
|
167,81
|
| 15/07/2024 |
512.083 |
%
|
164,09
|
164,045
|
167,22
|
166,91
|
