Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ALL.US
191.15+0.47(+0.25%)(czas lokalny: 20.09.2024 15:59)Allstate Corp-The
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.09.2024 | 192.00 | 192.27 | 187.30 | 190.68 | 1 256 512 | 0 |
18.09.2024 | 190.23 | 191.56 | 189.43 | 190.98 | 998 027 | 0 |
17.09.2024 | 191.18 | 191.18 | 187.42 | 189.81 | 556 836 | 0 |
16.09.2024 | 189.80 | 191.30 | 188.50 | 190.68 | 580 330 | 0 |
13.09.2024 | 187.35 | 188.64 | 186.65 | 188.32 | 759 874 | 0 |
12.09.2024 | 184.02 | 186.39 | 182.97 | 186.12 | 679 139 | 0 |
11.09.2024 | 184.63 | 184.63 | 181.09 | 184.34 | 1 388 936 | 0 |
10.09.2024 | 188.17 | 188.17 | 184.33 | 184.88 | 996 949 | 0 |
09.09.2024 | 187.59 | 189.02 | 185.49 | 187.17 | 905 747 | 0 |
06.09.2024 | 187.64 | 188.44 | 184.35 | 185.36 | 1 687 600 | 0 |
05.09.2024 | 190.11 | 190.11 | 183.83 | 185.67 | 1 156 819 | 0 |
04.09.2024 | 190.19 | 190.37 | 188.17 | 189.89 | 778 566 | 0 |
03.09.2024 | 189.97 | 191.33 | 188.88 | 189.19 | 1 659 663 | 0 |
30.08.2024 | 187.46 | 189.26 | 186.82 | 188.94 | 1 430 400 | 0 |
29.08.2024 | 186.80 | 188.80 | 185.52 | 188.35 | 1 397 700 | 0 |
28.08.2024 | 185.28 | 187.60 | 184.74 | 187.06 | 1 569 700 | 0 |
27.08.2024 | 183.60 | 185.52 | 183.01 | 185.14 | 1 204 400 | 0 |
26.08.2024 | 180.45 | 184.01 | 180.15 | 183.09 | 1 858 100 | 0 |
23.08.2024 | 181.85 | 181.88 | 179.01 | 180.51 | 1 527 500 | 0 |
22.08.2024 | 179.41 | 181.30 | 178.35 | 181.23 | 2 559 700 | 0 |
21.08.2024 | 181.56 | 182.27 | 178.34 | 178.84 | 1 866 000 | 0 |
20.08.2024 | 180.74 | 181.15 | 179.40 | 180.41 | 1 261 500 | 0 |
19.08.2024 | 179.04 | 180.84 | 179.04 | 180.62 | 1 039 000 | 0 |
16.08.2024 | 178.54 | 180.18 | 176.90 | 179.64 | 1 236 000 | 0 |
15.08.2024 | 182.88 | 184.31 | 177.60 | 178.11 | 2 263 300 | 0 |
14.08.2024 | 176.00 | 181.34 | 175.76 | 180.95 | 2 231 000 | 0 |
13.08.2024 | 171.58 | 173.43 | 169.95 | 171.96 | 1 066 500 | 0 |
12.08.2024 | 172.84 | 173.03 | 170.54 | 171.36 | 1 026 100 | 0 |
09.08.2024 | 170.67 | 171.67 | 170.14 | 171.03 | 1 000 100 | 0 |
08.08.2024 | 169.94 | 171.58 | 169.20 | 170.52 | 1 006 800 | 0 |
07.08.2024 | 170.47 | 174.75 | 170.15 | 170.67 | 1 155 000 | 0 |
06.08.2024 | 169.28 | 172.22 | 169.21 | 169.79 | 2 327 900 | 0 |
05.08.2024 | 176.85 | 176.85 | 168.36 | 169.02 | 1 922 600 | 0 |
02.08.2024 | 176.52 | 179.96 | 173.89 | 176.82 | 1 699 600 | 0 |
01.08.2024 | 174.50 | 180.87 | 173.00 | 177.38 | 2 443 500 | 0 |
31.07.2024 | 172.96 | 173.61 | 171.00 | 171.12 | 1 194 200 | 0 |
30.07.2024 | 169.99 | 173.91 | 169.99 | 173.59 | 1 172 900 | 0 |
29.07.2024 | 169.48 | 171.28 | 168.29 | 169.23 | 1 471 600 | 0 |
26.07.2024 | 166.46 | 171.18 | 166.46 | 169.17 | 1 913 700 | 0 |
25.07.2024 | 172.89 | 176.22 | 162.27 | 165.40 | 3 802 300 | 0 |
24.07.2024 | 174.62 | 176.44 | 172.25 | 172.34 | 1 232 700 | 0 |
23.07.2024 | 174.51 | 175.89 | 173.39 | 173.60 | 903 500 | 0 |
22.07.2024 | 175.50 | 175.71 | 174.01 | 174.83 | 960 700 | 0 |
19.07.2024 | 177.54 | 177.54 | 174.03 | 174.38 | 1 239 500 | 0 |
18.07.2024 | 173.50 | 179.93 | 173.07 | 176.69 | 2 535 100 | 0 |
17.07.2024 | 168.64 | 171.04 | 168.64 | 170.70 | 1 079 000 | 0 |
16.07.2024 | 168.07 | 169.23 | 166.88 | 167.81 | 1 307 200 | 0 |
15.07.2024 | 164.25 | 167.22 | 164.05 | 166.91 | 1 259 900 | 0 |
12.07.2024 | 162.50 | 164.26 | 161.82 | 163.69 | 1 097 000 | 0 |
11.07.2024 | 159.44 | 162.16 | 158.04 | 162.04 | 1 085 300 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus