La bourse est fermée

The Allstate Corporation (ALL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
173,52+4,41 (+2,61 %)
À partir de 03:01PM EDT. Marché ouvert.
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 2024170,01173,85169,83173,52173,521 613 687
18 avr. 2024165,10169,53164,68169,11169,112 068 300
17 avr. 2024162,27164,01161,06162,92162,921 581 500
16 avr. 2024166,41166,72164,08164,21164,21974 800
15 avr. 2024168,78168,86165,47165,76165,761 127 000
12 avr. 2024166,00168,99165,87166,81166,811 711 200
11 avr. 2024168,88168,88165,53165,61165,611 270 300
10 avr. 2024167,72170,00167,08169,75169,751 288 100
09 avr. 2024172,44172,92166,93168,33168,331 218 600
08 avr. 2024173,31173,59172,00172,36172,361 004 400
05 avr. 2024171,93173,46171,25172,82172,82999 000
04 avr. 2024174,05174,57170,39171,23171,231 242 300
03 avr. 2024172,64173,80172,30173,42173,42930 300
02 avr. 2024173,01173,77171,93172,54172,541 503 100
01 avr. 2024173,08173,50171,29172,57172,571 397 800
28 mars 2024172,03173,47171,10173,01173,011 735 800
27 mars 2024171,08171,60168,45169,84169,841 469 600
26 mars 2024169,37171,61169,13170,81170,811 704 600
25 mars 2024166,52169,66166,22168,97168,972 459 700
22 mars 2024163,00165,57162,50165,25165,251 572 500
21 mars 2024160,11162,73159,71162,17162,171 954 600
20 mars 2024162,11162,86160,52161,17161,171 548 400
19 mars 2024164,10164,30161,27162,36162,361 994 900
18 mars 2024161,33163,33160,83163,01163,011 525 800
15 mars 2024157,86162,71157,46162,20162,209 247 300
14 mars 2024159,76160,56158,12159,38159,381 596 700
13 mars 2024160,12160,49158,54160,08160,081 457 600
12 mars 2024160,00160,70158,02159,60159,601 798 600
11 mars 2024156,57159,98156,45159,94159,941 582 100
08 mars 2024156,17157,43155,59156,92156,921 145 300
07 mars 2024156,98157,10155,40156,64156,641 316 700
06 mars 2024156,41157,21154,76157,04157,041 804 100
05 mars 2024156,43157,92155,99156,77156,771 356 500
04 mars 2024154,32156,45153,87156,38156,381 661 800
01 mars 2024158,46158,80154,62155,15155,152 931 100
01 mars 20240.92 Dividende
29 févr. 2024160,89160,89158,30159,52158,602 637 200
28 févr. 2024159,56160,96159,56160,59159,661 083 500
27 févr. 2024159,44160,17158,26159,54158,621 270 600
26 févr. 2024159,43160,69158,81159,80158,881 311 900
23 févr. 2024160,16161,20158,87159,13158,211 636 300
22 févr. 2024159,17160,99156,45160,19159,271 851 600
21 févr. 2024160,30161,11158,18159,17158,251 977 700
20 févr. 2024161,50162,95159,63159,72158,801 740 600
16 févr. 2024162,00164,43161,50161,78160,851 777 700
15 févr. 2024162,23162,61160,14161,89160,961 757 300
14 févr. 2024159,17161,76157,95161,39160,461 467 600
13 févr. 2024160,83160,83157,13158,58157,671 383 300
12 févr. 2024160,79160,99158,91159,32158,401 196 300
09 févr. 2024160,35160,59158,53160,03159,111 563 900
08 févr. 2024163,00168,05159,95161,75160,823 791 900
07 févr. 2024157,70159,33157,54158,60157,691 871 300
06 févr. 2024156,45157,85156,02157,35156,44965 300
05 févr. 2024156,46157,44155,69156,83155,931 331 400
02 févr. 2024156,99158,20156,62157,37156,461 088 300
01 févr. 2024154,34156,53153,42156,19155,291 005 100
31 janv. 2024156,85157,29154,99155,25154,351 349 800
30 janv. 2024155,96156,85154,97156,49155,591 135 500
29 janv. 2024157,28158,12155,73156,06155,161 277 000
26 janv. 2024158,88159,02157,89158,37157,461 034 900
25 janv. 2024158,39159,36156,93159,06158,141 253 300
24 janv. 2024155,63159,60155,57157,42156,512 374 600
23 janv. 2024155,39156,79153,84154,11153,221 140 700
22 janv. 2024155,43156,32155,17155,39154,49940 600
19 janv. 2024155,00156,52154,13154,88153,991 989 700
18 janv. 2024151,78153,30150,17152,92152,041 573 700
17 janv. 2024151,56153,88150,97152,55151,671 615 300
16 janv. 2024151,43152,40150,44151,50150,631 187 500
12 janv. 2024151,00151,20148,86151,03150,161 115 400
11 janv. 2024149,86150,60148,23150,37149,501 532 400
10 janv. 2024151,05152,00149,91150,31149,441 335 100
09 janv. 2024150,25151,36148,66150,98150,111 599 700
08 janv. 2024149,94150,79148,58149,38148,522 398 600
05 janv. 2024149,34150,22147,60149,98149,121 551 200
04 janv. 2024147,08151,46147,08148,50147,643 176 500
03 janv. 2024144,08145,45143,80145,00144,161 701 200
02 janv. 2024140,33143,91140,33143,81142,982 263 600
29 déc. 2023139,83140,39139,41139,98139,17723 400
28 déc. 2023138,07139,87138,07139,82139,01900 500
27 déc. 2023137,60138,42137,43138,39137,59714 400
26 déc. 2023137,40138,69137,07138,08137,28704 800
22 déc. 2023135,85137,68135,29137,40136,611 227 300
21 déc. 2023135,70135,92134,17135,40134,621 511 800
20 déc. 2023137,48137,87135,55135,62134,841 508 700
19 déc. 2023138,75138,87137,68138,25137,451 738 300
18 déc. 2023139,10139,64137,70138,75137,951 612 600
15 déc. 2023138,11141,95138,00139,06138,263 198 700
14 déc. 2023143,95144,09139,02139,24138,442 535 500
13 déc. 2023143,74144,56143,06144,35143,521 397 500
12 déc. 2023143,00144,52142,08144,36143,531 809 500
11 déc. 2023140,99144,99140,00143,07142,242 447 900
08 déc. 2023139,78139,98138,56139,32138,52806 300
07 déc. 2023138,82139,90138,02139,02138,221 685 800
06 déc. 2023138,82139,98138,19138,49137,691 008 100
05 déc. 2023138,70139,68137,48138,68137,881 504 400
04 déc. 2023136,89139,71136,57138,64137,841 320 600
01 déc. 2023136,94138,00136,53137,68136,891 033 500
30 nov. 2023134,97137,99134,97137,87137,072 574 300
29 nov. 2023135,46136,35134,60135,49134,711 041 400
29 nov. 20230.89 Dividende
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...