|
 AFLAC Incorporate - [Ticker: AFL] |     | | Última Transacción | 84,403 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | +0,513 (+0,612%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 84,650 | Mínimo | 83,990 | | Volumen | 942.860 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 84,400 x 2.700 - 84,420 x 200 | Yield | | | Cierre Anterior | 83,890 | PER | 0,00% | | Apertura | 84,140 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para AFL desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 44,75 | 597.200 | 47,12 | 44,31 | 46,94 | 00:00:00 | | 2000-01-04 | 43,56 | 679.200 | 45,13 | 43,25 | 43,25 | 00:00:00 | | 2000-01-05 | 43,31 | 338.800 | 44,19 | 43,19 | 43,63 | 00:00:00 | | 2000-01-06 | 44,19 | 506.800 | 44,44 | 42,88 | 43,12 | 00:00:00 | | 2000-01-07 | 45,06 | 565.600 | 45,13 | 43,88 | 44,12 | 00:00:00 | | 2000-01-10 | 42,38 | 1.381.600 | 45,00 | 41,81 | 44,94 | 00:00:00 | | 2000-01-11 | 41,50 | 1.642.400 | 42,31 | 41,06 | 42,00 | 00:00:00 | | 2000-01-12 | 40,81 | 1.469.400 | 41,44 | 39,56 | 41,31 | 00:00:00 | | 2000-01-13 | 41,75 | 1.893.800 | 42,00 | 41,00 | 41,19 | 00:00:00 | | 2000-01-14 | 42,94 | 1.430.000 | 43,50 | 42,19 | 42,19 | 00:00:00 | | 2000-01-18 | 40,00 | 1.548.000 | 42,56 | 39,88 | 42,56 | 00:00:00 | | 2000-01-19 | 37,63 | 1.771.600 | 39,75 | 37,50 | 39,56 | 00:00:00 | | 2000-01-20 | 40,69 | 4.229.400 | 41,31 | 38,00 | 38,56 | 00:00:00 | | 2000-01-21 | 38,75 | 1.187.600 | 40,69 | 38,38 | 40,69 | 00:00:00 | | 2000-01-24 | 38,31 | 996.400 | 39,31 | 37,88 | 38,94 | 00:00:00 | | 2000-01-25 | 39,94 | 1.310.000 | 40,19 | 38,12 | 38,25 | 00:00:00 | | 2000-01-26 | 41,94 | 1.206.400 | 42,00 | 39,88 | 40,25 | 00:00:00 | | 2000-01-27 | 41,19 | 762.400 | 43,00 | 40,63 | 43,00 | 00:00:00 | | 2000-01-28 | 42,00 | 1.295.200 | 42,88 | 40,50 | 40,69 | 00:00:00 | | 2000-01-31 | 43,44 | 1.171.200 | 43,88 | 41,06 | 42,06 | 00:00:00 | | 2000-02-01 | 44,31 | 1.389.200 | 44,69 | 43,81 | 43,88 | 00:00:00 | | 2000-02-02 | 44,38 | 843.800 | 44,38 | 43,25 | 44,12 | 00:00:00 | | 2000-02-03 | 44,94 | 945.000 | 45,06 | 42,62 | 44,00 | 00:00:00 | | 2000-02-04 | 43,94 | 768.000 | 44,25 | 43,44 | 44,25 | 00:00:00 | | 2000-02-07 | 42,75 | 618.400 | 43,69 | 41,87 | 43,69 | 00:00:00 | | 2000-02-08 | 41,94 | 1.042.400 | 42,88 | 41,75 | 42,06 | 00:00:00 | | 2000-02-09 | 41,31 | 454.800 | 41,94 | 41,19 | 41,94 | 00:00:00 | | 2000-02-10 | 41,25 | 1.100.800 | 41,31 | 40,12 | 41,06 | 00:00:00 | | 2000-02-11 | 39,88 | 873.600 | 41,44 | 39,69 | 41,12 | 00:00:00 | | 2000-02-14 | 39,06 | 833.200 | 40,31 | 39,00 | 39,88 | 00:00:00 | | 2000-02-15 | 39,06 | 1.151.200 | 39,50 | 39,00 | 39,06 | 00:00:00 | | 2000-02-16 | 38,75 | 461.600 | 39,94 | 38,56 | 39,31 | 00:00:00 | | 2000-02-17 | 37,81 | 541.200 | 39,00 | 37,56 | 39,00 | 00:00:00 | | 2000-02-18 | 37,69 | 771.600 | 38,38 | 36,94 | 37,50 | 00:00:00 | | 2000-02-22 | 37,25 | 591.200 | 37,94 | 37,00 | 37,81 | 00:00:00 | | 2000-02-23 | 18,31 | 23.674 | 18,81 | 18,13 | 18,50 | 00:00:00 | | 2000-02-24 | 35,62 | 816.600 | 36,56 | 34,94 | 36,56 | 00:00:00 | | 2000-02-25 | 35,06 | 746.400 | 36,06 | 34,94 | 36,00 | 00:00:00 | | 2000-02-28 | 36,94 | 1.300.600 | 37,00 | 34,56 | 34,94 | 00:00:00 | | 2000-02-29 | 36,56 | 923.800 | 37,37 | 35,19 | 37,00 | 00:00:00 | | 2000-03-01 | 36,94 | 881.600 | 36,94 | 35,94 | 36,56 | 00:00:00 | | 2000-03-02 | 36,25 | 716.800 | 37,25 | 35,12 | 36,94 | 00:00:00 | | 2000-03-03 | 36,62 | 630.200 | 37,25 | 36,06 | 36,50 | 00:00:00 | | 2000-03-06 | 36,19 | 571.400 | 36,56 | 35,69 | 36,44 | 00:00:00 | | 2000-03-07 | 34,81 | 1.430.600 | 36,00 | 34,56 | 36,00 | 00:00:00 | | 2000-03-08 | 34,88 | 1.700.400 | 35,25 | 34,56 | 34,75 | 00:00:00 | | 2000-03-09 | 35,25 | 1.132.400 | 35,44 | 34,00 | 34,19 | 00:00:00 | | 2000-03-10 | 35,12 | 559.000 | 35,69 | 34,88 | 35,38 | 00:00:00 | | 2000-03-13 | 34,37 | 615.200 | 35,06 | 33,56 | 35,00 | 00:00:00 | | 2000-03-14 | 35,81 | 984.800 | 37,12 | 34,19 | 34,19 | 00:00:00 | | 2000-03-15 | 41,09 | 1.859.600 | 41,44 | 36,25 | 36,25 | 00:00:00 | | 2000-03-16 | 44,00 | 1.356.400 | 44,50 | 42,38 | 42,94 | 00:00:00 | | 2000-03-17 | 41,81 | 1.107.600 | 43,56 | 41,50 | 43,50 | 00:00:00 | | 2000-03-20 | 41,31 | 690.400 | 42,56 | 40,69 | 41,87 | 00:00:00 | | 2000-03-21 | 43,37 | 731.600 | 43,56 | 41,00 | 41,12 | 00:00:00 | | 2000-03-22 | 44,12 | 1.398.400 | 44,44 | 43,00 | 43,00 | 00:00:00 | | 2000-03-23 | 44,94 | 902.400 | 45,19 | 43,50 | 43,50 | 00:00:00 | | 2000-03-24 | 45,94 | 960.800 | 46,63 | 44,31 | 44,31 | 00:00:00 | | 2000-03-27 | 43,88 | 661.600 | 45,75 | 43,56 | 45,69 | 00:00:00 | | 2000-03-28 | 43,69 | 535.800 | 44,56 | 43,31 | 44,19 | 00:00:00 | | 2000-03-29 | 44,75 | 579.600 | 45,19 | 43,63 | 43,63 | 00:00:00 | | 2000-03-30 | 44,50 | 1.058.400 | 46,00 | 44,06 | 44,94 | 00:00:00 | | 2000-03-31 | 45,56 | 884.800 | 46,12 | 44,06 | 44,25 | 00:00:00 | | 2000-04-03 | 47,00 | 895.200 | 47,06 | 45,69 | 46,00 | 00:00:00 | | 2000-04-04 | 46,56 | 892.800 | 47,50 | 45,25 | 47,00 | 00:00:00 | | 2000-04-05 | 45,94 | 592.000 | 47,12 | 45,56 | 45,75 | 00:00:00 | | 2000-04-06 | 46,25 | 476.000 | 46,69 | 45,62 | 46,06 | 00:00:00 | | 2000-04-07 | 45,50 | 591.200 | 46,31 | 45,44 | 46,00 | 00:00:00 | | 2000-04-10 | 46,06 | 495.800 | 47,00 | 45,50 | 45,50 | 00:00:00 | | 2000-04-11 | 47,06 | 439.600 | 47,38 | 46,00 | 46,00 | 00:00:00 | | 2000-04-12 | 47,12 | 493.200 | 47,87 | 46,94 | 47,06 | 00:00:00 | | 2000-04-13 | 47,00 | 522.400 | 47,62 | 46,37 | 47,19 | 00:00:00 | | 2000-04-14 | 46,06 | 1.125.600 | 46,69 | 45,44 | 45,88 | 00:00:00 | | 2000-04-17 | 45,62 | 949.400 | 46,06 | 44,62 | 45,50 | 00:00:00 | | 2000-04-18 | 45,56 | 426.400 | 46,37 | 45,19 | 45,50 | 00:00:00 | | 2000-04-19 | 44,62 | 744.800 | 45,31 | 43,75 | 45,31 | 00:00:00 | | 2000-04-20 | 47,56 | 855.200 | 48,13 | 44,31 | 44,31 | 00:00:00 | | 2000-04-24 | 48,44 | 662.400 | 49,31 | 46,31 | 47,25 | 00:00:00 | | 2000-04-25 | 48,81 | 652.800 | 48,94 | 47,75 | 48,00 | 00:00:00 | | 2000-04-26 | 50,19 | 1.629.000 | 50,69 | 49,00 | 49,25 | 00:00:00 | | 2000-04-27 | 48,50 | 1.506.800 | 49,56 | 48,06 | 49,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
