Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ALL.US
168.18-1.00(-0.59%)(czas lokalny: 03.05.2024 16:00)Allstate Corp (The)
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
03.05.2024 | 167.96 | 169.07 | 165.24 | 168.18 | 1 668 235 | 0 |
02.05.2024 | 177.20 | 177.37 | 168.29 | 169.18 | 2 730 179 | 0 |
01.05.2024 | 170.10 | 173.79 | 169.94 | 171.56 | 1 681 108 | 0 |
30.04.2024 | 169.74 | 170.68 | 168.54 | 170.06 | 1 124 493 | 0 |
29.04.2024 | 170.61 | 170.77 | 169.05 | 169.58 | 1 238 357 | 0 |
26.04.2024 | 170.75 | 170.98 | 168.03 | 170.07 | 1 278 393 | 0 |
25.04.2024 | 172.30 | 173.08 | 171.28 | 172.34 | 1 160 835 | 0 |
24.04.2024 | 174.50 | 174.84 | 171.31 | 172.27 | 1 761 095 | 0 |
23.04.2024 | 176.15 | 176.93 | 174.67 | 175.28 | 1 354 049 | 0 |
22.04.2024 | 173.16 | 176.12 | 172.41 | 175.41 | 1 598 143 | 0 |
19.04.2024 | 170.01 | 173.85 | 169.77 | 172.96 | 2 367 729 | 0 |
18.04.2024 | 165.10 | 169.53 | 164.68 | 169.11 | 2 068 294 | 0 |
17.04.2024 | 162.27 | 164.01 | 161.06 | 162.92 | 1 581 461 | 0 |
16.04.2024 | 166.41 | 166.72 | 164.08 | 164.21 | 974 849 | 0 |
15.04.2024 | 168.78 | 168.85 | 165.45 | 165.76 | 1 126 935 | 0 |
12.04.2024 | 166.59 | 168.99 | 165.87 | 166.81 | 1 711 133 | 0 |
11.04.2024 | 168.88 | 169.16 | 165.53 | 165.61 | 1 267 238 | 0 |
10.04.2024 | 167.72 | 170.04 | 167.03 | 169.75 | 1 288 114 | 0 |
09.04.2024 | 172.44 | 172.92 | 166.93 | 168.33 | 1 218 598 | 0 |
08.04.2024 | 173.31 | 173.59 | 171.99 | 172.36 | 1 004 358 | 0 |
05.04.2024 | 171.93 | 173.46 | 171.25 | 172.82 | 998 706 | 0 |
04.04.2024 | 174.05 | 174.57 | 170.37 | 171.23 | 1 242 228 | 0 |
03.04.2024 | 172.64 | 173.79 | 172.30 | 173.42 | 930 290 | 0 |
02.04.2024 | 173.01 | 173.77 | 171.93 | 172.54 | 1 501 478 | 0 |
01.04.2024 | 173.03 | 173.50 | 171.29 | 172.57 | 1 397 763 | 0 |
28.03.2024 | 172.03 | 173.01 | 173.01 | 173.01 | 1 735 780 | 0 |
27.03.2024 | 171.08 | 171.60 | 168.45 | 169.84 | 1 469 562 | 0 |
26.03.2024 | 169.37 | 171.61 | 169.13 | 170.81 | 1 704 551 | 0 |
25.03.2024 | 166.52 | 169.66 | 165.94 | 168.97 | 2 459 590 | 0 |
22.03.2024 | 163.00 | 165.57 | 162.50 | 165.25 | 1 572 497 | 0 |
21.03.2024 | 160.11 | 162.73 | 159.71 | 162.17 | 1 839 661 | 0 |
20.03.2024 | 162.11 | 162.86 | 160.52 | 161.17 | 1 536 780 | 0 |
19.03.2024 | 164.30 | 164.26 | 161.27 | 162.36 | 1 989 565 | 0 |
18.03.2024 | 161.33 | 163.33 | 160.83 | 163.01 | 1 505 394 | 0 |
15.03.2024 | 157.86 | 162.71 | 157.46 | 162.20 | 9 211 018 | 0 |
14.03.2024 | 159.76 | 160.56 | 158.12 | 159.38 | 1 596 676 | 0 |
13.03.2024 | 160.12 | 160.49 | 158.54 | 160.08 | 1 437 605 | 0 |
12.03.2024 | 160.00 | 160.70 | 158.02 | 159.60 | 1 732 762 | 0 |
11.03.2024 | 156.57 | 159.98 | 156.45 | 159.94 | 1 580 908 | 0 |
08.03.2024 | 156.17 | 157.43 | 155.59 | 156.92 | 1 145 333 | 0 |
07.03.2024 | 156.98 | 157.10 | 155.39 | 156.64 | 1 308 353 | 0 |
06.03.2024 | 156.41 | 157.21 | 154.76 | 157.04 | 1 802 774 | 0 |
05.03.2024 | 156.43 | 157.92 | 155.75 | 156.77 | 1 356 474 | 0 |
04.03.2024 | 154.32 | 156.45 | 153.84 | 156.38 | 1 661 807 | 0 |
01.03.2024 | 158.46 | 158.80 | 154.61 | 155.15 | 2 702 627 | 0 |
29.02.2024 | 160.89 | 160.89 | 158.29 | 159.52 | 2 633 654 | 0 |
28.02.2024 | 159.56 | 160.96 | 159.56 | 160.59 | 1 083 517 | 0 |
27.02.2024 | 159.27 | 160.17 | 158.26 | 159.54 | 1 270 356 | 0 |
26.02.2024 | 159.38 | 160.69 | 158.81 | 159.80 | 1 291 856 | 0 |
23.02.2024 | 160.16 | 161.20 | 158.87 | 159.13 | 1 315 656 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus