גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > אולסטייט > גרפים

עדכון אחרון 03.05.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אולסטייט

Allstate

מניה ALL ניו-יורק USD

שער

168.17

שינוי

-0.60%

שינוי ב USD

-1.01

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	167.01	167.01	167.01	167.01	0.00
16:50	166.4	166.4	166.4	166.4	43,256.00
17:00	165.9	165.9	165.9	165.9	32,745.00
17:10	165.99	165.99	165.99	165.99	27,643.00
17:20	165.515	165.515	165.515	165.515	59,190.00
17:30	165.445	165.445	165.445	165.445	32,296.00
17:40	166.5225	166.5225	166.5225	166.5225	33,970.00
17:50	167.03	167.03	167.03	167.03	18,050.00
18:00	166.66	166.66	166.66	166.66	27,254.00
18:10	167.42	167.42	167.42	167.42	25,468.00
18:20	167.485	167.485	167.485	167.485	16,746.00
18:30	167.57	167.57	167.57	167.57	28,383.00
18:40	167.81	167.81	167.81	167.81	20,239.00
18:50	167.56	167.56	167.56	167.56	17,179.00
19:00	167.525	167.525	167.525	167.525	23,885.00
19:10	167.655	167.655	167.655	167.655	22,934.00
19:20	167.99	167.99	167.99	167.99	65,410.00
19:30	168.1	168.1	168.1	168.1	28,354.00
19:40	168.425	168.425	168.425	168.425	23,208.00
19:50	168.11	168.11	168.11	168.11	22,931.00
20:00	168.36	168.36	168.36	168.36	25,292.00
20:10	168.8525	168.8525	168.8525	168.8525	18,695.00
20:20	168.8	168.8	168.8	168.8	19,125.00
20:30	168.61	168.61	168.61	168.61	34,509.00
20:40	169.045	169.045	169.045	169.045	15,871.00
20:50	168.78	168.78	168.78	168.78	18,055.00
21:00	168.71	168.71	168.71	168.71	17,199.00
21:10	168.7	168.7	168.7	168.7	20,199.00
21:20	168.705	168.705	168.705	168.705	22,898.00
21:30	168.44	168.44	168.44	168.44	28,856.00
21:40	168.22	168.22	168.22	168.22	27,781.00
21:50	168.24	168.24	168.24	168.24	32,967.00
22:00	168.18	168.18	168.18	168.18	29,441.00
22:10	168.17	168.17	168.17	168.17	31,379.00
22:20	168.34	168.34	168.34	168.34	34,780.00
22:30	168.18	168.18	168.18	168.18	35,166.00
22:40	168.22	168.22	168.22	168.22	41,396.00
22:50	168.45	168.45	168.45	168.45	43,254.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.04.2024 17:00	170.28	169.28	169.65	169.38	1,187,874.00
26.04.2024 17:30	169.59	168.09	169.321	168.76	1,946,210.00
26.04.2024 18:00	169	168.085	168.745	168.155	2,851,644.00
26.04.2024 18:30	169.0373	168.14	168.3	168.74	3,678,918.00
26.04.2024 19:00	169.28	168.705	168.76	169.16	2,888,704.00
26.04.2024 19:30	169.755	168.89	169.17	169.755	3,134,007.00
26.04.2024 20:00	169.74	169.065	169.55	169.16	5,364,365.00
26.04.2024 20:30	169.804	168.995	169.09	169.71	6,136,554.00
26.04.2024 21:00	170.15	169.53	169.74	169.75	6,728,455.00
26.04.2024 21:30	170.15	169.57	169.7499	170.1	5,323,829.00
26.04.2024 22:00	170.29	169.96	170.16	170.28	5,655,580.00
26.04.2024 22:30	170.335	170.0307	170.24	170.04	7,570,406.00
29.04.2024 16:30	170.65	169.81	170.61	170.12	198,013.00
29.04.2024 17:00	170.775	170.265	170.51	170.415	579,451.00
29.04.2024 17:30	170.51	170	170.39	170.19	769,657.00
29.04.2024 18:00	170.18	169.8386	170.18	169.945	1,291,061.00
29.04.2024 18:30	169.8392	169.34	169.815	169.53	2,545,803.00
29.04.2024 19:00	169.85	169.41	169.54	169.85	2,938,121.00
29.04.2024 19:30	169.87	169.6001	169.85	169.6001	2,989,322.00
29.04.2024 20:00	170.1065	169.62	169.62	170.01	2,903,469.00
29.04.2024 20:30	170.14	169.94	169.94	169.94	2,899,164.00
29.04.2024 21:00	169.9	169.59	169.87	169.775	4,668,517.00
29.04.2024 21:30	169.78	169.49	169.705	169.62	4,125,458.00
29.04.2024 22:00	169.51	169.08	169.51	169.345	6,191,559.00
29.04.2024 22:30	169.74	169.205	169.34	169.47	7,810,798.00
30.04.2024 16:30	169.74	168.56	169.74	169.085	94,308.00
30.04.2024 17:00	169.65	168.825	169.08	168.825	525,447.00
30.04.2024 17:30	169.92	168.74	168.91	169.84	780,394.00
30.04.2024 18:00	169.885	169.52	169.8	169.65	1,292,362.00
30.04.2024 18:30	169.845	169.48	169.71	169.62	1,656,024.00
30.04.2024 19:00	170.1	169.415	169.57	170.04	1,460,909.00
30.04.2024 19:30	170.07	169.73	170.02	170.06	2,188,034.00
30.04.2024 20:00	170.39	169.89	169.99	170.34	2,686,737.00
30.04.2024 20:30	170.64	170.2475	170.3	170.605	2,959,146.00
30.04.2024 21:00	170.68	170.35	170.64	170.4	4,128,295.00
30.04.2024 21:30	170.41	169.9008	170.31	170.12	3,502,788.00
30.04.2024 22:00	170.22	169.96	170.115	170.1	3,546,378.00
30.04.2024 22:30	170.52	169.975	170.115	169.975	5,868,241.00
01.05.2024 16:30	172.16	170.1	170.1	172.01	1,292,366.00
01.05.2024 17:00	172.58	171.78	171.96	172.23	1,584,525.00
01.05.2024 17:30	172.48	171.97	172.38	172.04	1,900,321.00
01.05.2024 18:00	172.56	172.08	172.08	172.42	2,285,919.00
01.05.2024 18:30	172.52	172.215	172.45	172.38	3,546,998.00
01.05.2024 19:00	172.77	172.29	172.39	172.44	3,326,774.00
01.05.2024 19:30	172.62	172.17	172.45	172.28	4,543,218.00
01.05.2024 20:00	172.65	172.085	172.3	172.52	6,117,479.00
01.05.2024 20:30	172.85	172.5	172.54	172.54	5,099,547.00
01.05.2024 21:00	173.0699	172.37	172.53	173.04	6,310,414.00
01.05.2024 21:30	173.73	172.49	172.96	173.4	6,194,953.00
01.05.2024 22:00	173.42	172.89	173.29	173.2	7,914,537.00
01.05.2024 22:30	173.06	171.38	173.06	171.665	9,228,095.00
02.05.2024 16:30	176.99	170.23	176.99	172.76	1,586,243.00
02.05.2024 17:00	174.26	172.845	173.675	173.695	3,977,627.00
02.05.2024 17:30	173.61	171.62	173.61	171.875	4,820,812.00
02.05.2024 18:00	171.865	169.805	171.865	169.805	7,158,403.00
02.05.2024 18:30	170.58	169.32	169.855	170.245	9,010,398.00
02.05.2024 19:00	171	170	170.3	170.33	10,970,677.00
02.05.2024 19:30	170.7	170.09	170.38	170.3675	10,242,051.00
02.05.2024 20:00	170.4875	169.82	170.38	169.96	12,763,166.00
02.05.2024 20:30	170.1	169.26	170.1	169.585	10,077,846.00
02.05.2024 21:00	169.85	169.02	169.625	169.4	19,742,346.00
02.05.2024 21:30	170.16	169.39	169.4	169.88	15,856,932.00
02.05.2024 22:00	169.89	168.55	169.89	168.78	14,717,635.00
02.05.2024 22:30	169.2	168.35	168.73	168.73	12,249,967.00
03.05.2024 16:30	168.35	165.6	167.71	166.06	598,997.00
03.05.2024 17:00	166.4075	165.235	166.195	166	1,295,305.00
03.05.2024 17:30	167.1879	165.97	165.97	166.995	1,772,750.00
03.05.2024 18:00	167.76	166.955	166.955	167.62	2,519,322.00
03.05.2024 18:30	167.905	167.29	167.655	167.71	3,118,665.00
03.05.2024 19:00	168.32	167.53	167.68	168.295	4,063,489.00
03.05.2024 19:30	168.585	168.1025	168.25	168.585	3,720,900.00
03.05.2024 20:00	168.991	168.235	168.65	168.815	6,251,392.00
03.05.2024 20:30	169.05	168.69	168.815	168.725	4,685,306.00
03.05.2024 21:00	168.76	168.31	168.68	168.31	6,145,612.00
03.05.2024 21:30	168.44	168.01	168.31	168.215	7,207,204.00
03.05.2024 22:00	168.4132	167.99	168.15	168.19	9,629,285.00
03.05.2024 22:30	168.475	168.09	168.21	168.23	10,990,317.00

צרו איתנו קשר *5988