AllState Corporation (ALL)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 09/07/2025 |
536.726 |
0,36%
|
193,25
|
192,265
|
195,555
|
194,09
|
| 08/07/2025 |
1.270.522 |
-0,59%
|
197,29
|
192,51
|
198,31
|
193,40
|
| 07/07/2025 |
840.277 |
-1,75%
|
198,00
|
193,57
|
198,00
|
194,54
|
| 04/07/2025 |
479.588 |
1,70%
|
195,47
|
195,43
|
198,00
|
198,00
|
| 03/07/2025 |
479.388 |
1,70%
|
199,71
|
189,00
|
200,00
|
197,73
|
| 02/07/2025 |
756.841 |
-2,71%
|
202,9215
|
192,19
|
202,9215
|
194,69
|
| 01/07/2025 |
823.260 |
-0,58%
|
201,31
|
196,38
|
201,99
|
200,14
|
| 30/06/2025 |
1.156.410 |
2,84%
|
195,81
|
195,76
|
201,79
|
201,31
|
| 27/06/2025 |
1.082.461 |
0,79%
|
191,795
|
191,275
|
196,17
|
195,76
|
| 26/06/2025 |
826.784 |
1,68%
|
191,99
|
190,34
|
195,75
|
194,15
|
| 25/06/2025 |
1.159.954 |
-2,61%
|
197,72
|
190,34
|
197,72
|
190,94
|
| 24/06/2025 |
865.493 |
-1,15%
|
195,85
|
193,52
|
198,92
|
196,05
|
| 23/06/2025 |
723.180 |
1,54%
|
195,33
|
193,52
|
198,40
|
198,33
|
| 20/06/2025 |
731.322 |
-0,13%
|
195,67
|
194,62
|
198,41
|
195,33
|
| 19/06/2025 |
1.811.342 |
-1,27%
|
195,28
|
191,00
|
196,725
|
195,67
|
| 18/06/2025 |
1.628.637 |
-1,27%
|
200,54
|
191,00
|
199,37
|
195,61
|
| 17/06/2025 |
524.061 |
-0,71%
|
199,475
|
197,00
|
201,85
|
198,19
|
| 16/06/2025 |
413.225 |
0,35%
|
198,92
|
198,92
|
201,85
|
199,61
|
| 13/06/2025 |
643.764 |
-0,70%
|
196,09
|
196,17
|
201,6699
|
198,92
|
| 12/06/2025 |
534.551 |
2,11%
|
195,89
|
193,54
|
200,46
|
200,32
|
| 11/06/2025 |
1.012.676 |
-0,11%
|
200,37
|
193,54
|
200,195
|
196,18
|
| 10/06/2025 |
678.059 |
-2,18%
|
206,14
|
195,505
|
206,56
|
196,40
|
| 09/06/2025 |
1.164.797 |
-3,04%
|
207,70
|
197,22
|
207,70
|
200,77
|
| 06/06/2025 |
564.071 |
0,68%
|
207,30
|
204,89
|
211,08
|
207,06
|
| 05/06/2025 |
554.981 |
-0,07%
|
211,21
|
204,88
|
212,45
|
206,65
|
| 04/06/2025 |
658.141 |
-2,12%
|
211,26
|
206,725
|
213,25
|
206,79
|
| 03/06/2025 |
615.532 |
-0,65%
|
208,72
|
206,915
|
213,18
|
211,26
|
| 02/06/2025 |
890.650 |
1,32%
|
210,00
|
206,915
|
212,67
|
212,64
|
| 30/05/2025 |
547.627 |
1,45%
|
204,98
|
204,00
|
210,3888
|
209,87
|
| 29/05/2025 |
421.754 |
0,89%
|
206,90
|
203,71
|
207,865
|
206,76
|
| 28/05/2025 |
436.766 |
-1,12%
|
204,59
|
203,05
|
207,865
|
204,93
|
| 27/05/2025 |
508.255 |
1,97%
|
204,80
|
203,05
|
207,40
|
207,25
|
| 23/05/2025 |
357.993 |
0,36%
|
205,13
|
200,50
|
205,445
|
203,24
|
| 22/05/2025 |
621.750 |
-1,36%
|
207,34
|
200,50
|
207,81
|
202,52
|
| 21/05/2025 |
568.217 |
-1,35%
|
209,77
|
204,49
|
210,23
|
205,31
|
| 20/05/2025 |
483.492 |
-0,87%
|
208,62
|
208,03
|
210,68
|
208,12
|
| 19/05/2025 |
454.817 |
0,43%
|
207,61
|
207,50
|
210,68
|
209,95
|
| 16/05/2025 |
453.696 |
1,85%
|
201,82
|
200,845
|
209,14
|
209,06
|
| 15/05/2025 |
575.965 |
2,33%
|
199,99
|
197,4288
|
205,515
|
205,27
|
| 14/05/2025 |
800.806 |
-0,97%
|
202,43
|
197,4288
|
204,255
|
200,59
|
| 13/05/2025 |
516.356 |
0,04%
|
203,28
|
199,35
|
204,78
|
202,56
|
| 12/05/2025 |
704.925 |
-0,07%
|
204,10
|
199,35
|
204,88
|
202,49
|
| 09/05/2025 |
353.262 |
0,01%
|
203,775
|
202,10
|
206,11
|
202,64
|
| 08/05/2025 |
458.148 |
-0,71%
|
202,15
|
202,075
|
206,11
|
202,62
|
| 07/05/2025 |
585.513 |
1,00%
|
199,665
|
199,62
|
204,571
|
204,07
|
| 06/05/2025 |
606.638 |
0,90%
|
198,78
|
197,16
|
202,59
|
202,06
|
| 05/05/2025 |
647.022 |
0,48%
|
198,90
|
197,16
|
201,486
|
200,25
|
| 02/05/2025 |
805.553 |
1,04%
|
195,555
|
192,63
|
200,76
|
199,30
|
| 01/05/2025 |
1.783.566 |
-0,58%
|
198,00
|
192,63
|
198,60
|
197,24
|
| 30/04/2025 |
1.136.548 |
-0,25%
|
195,05
|
194,528
|
199,35
|
198,39
|
| 29/04/2025 |
820.648 |
1,73%
|
192,75
|
192,34
|
199,30
|
198,79
|
| 28/04/2025 |
670.366 |
1,30%
|
190,21
|
190,21
|
195,575
|
195,41
|
| 25/04/2025 |
515.798 |
-1,00%
|
194,00
|
190,63
|
195,88
|
192,91
|
| 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
|
