|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 32,45 | 1.184.600 | 32,49 | 31,86 | 32,40 | 00:00:00 | | 2002-11-15 | 32,34 | 1.272.100 | 32,40 | 31,53 | 31,85 | 00:00:00 | | 2002-11-18 | 31,58 | 1.800.700 | 32,50 | 31,11 | 32,50 | 00:00:00 | | 2002-11-19 | 31,94 | 801.200 | 32,10 | 31,48 | 31,68 | 00:00:00 | | 2002-11-20 | 32,38 | 1.132.800 | 32,40 | 31,50 | 31,85 | 00:00:00 | | 2002-11-21 | 31,70 | 3.558.100 | 32,82 | 31,70 | 32,20 | 00:00:00 | | 2002-11-22 | 31,73 | 1.332.700 | 32,24 | 31,50 | 31,65 | 00:00:00 | | 2002-11-25 | 30,93 | 1.623.000 | 31,77 | 30,61 | 31,63 | 00:00:00 | | 2002-11-26 | 30,39 | 1.407.500 | 30,68 | 30,21 | 30,53 | 00:00:00 | | 2002-11-27 | 31,62 | 1.072.500 | 31,65 | 30,45 | 30,65 | 00:00:00 | | 2002-11-29 | 30,85 | 850.600 | 31,28 | 30,77 | 31,15 | 00:00:00 | | 2002-12-02 | 30,75 | 2.911.300 | 31,25 | 30,01 | 31,03 | 00:00:00 | | 2002-12-03 | 30,07 | 2.633.900 | 30,75 | 29,62 | 30,65 | 00:00:00 | | 2002-12-04 | 30,19 | 1.278.800 | 30,60 | 29,91 | 29,95 | 00:00:00 | | 2002-12-05 | 29,69 | 1.844.300 | 30,31 | 29,30 | 30,30 | 00:00:00 | | 2002-12-06 | 30,15 | 1.026.400 | 30,39 | 29,51 | 29,69 | 00:00:00 | | 2002-12-09 | 29,67 | 1.022.400 | 30,48 | 29,66 | 30,15 | 00:00:00 | | 2002-12-10 | 30,06 | 1.570.300 | 30,09 | 29,60 | 29,70 | 00:00:00 | | 2002-12-11 | 29,90 | 1.380.400 | 30,15 | 29,70 | 30,02 | 00:00:00 | | 2002-12-12 | 29,48 | 1.072.900 | 29,95 | 29,30 | 29,65 | 00:00:00 | | 2002-12-13 | 29,20 | 1.718.000 | 29,60 | 28,78 | 29,49 | 00:00:00 | | 2002-12-16 | 29,66 | 1.415.700 | 29,67 | 29,01 | 29,20 | 00:00:00 | | 2002-12-17 | 29,42 | 955.600 | 29,72 | 29,19 | 29,26 | 00:00:00 | | 2002-12-18 | 29,50 | 1.326.100 | 29,50 | 28,80 | 29,26 | 00:00:00 | | 2002-12-19 | 29,04 | 1.235.400 | 29,50 | 28,80 | 29,20 | 00:00:00 | | 2002-12-20 | 29,20 | 1.742.500 | 29,30 | 28,88 | 29,19 | 00:00:00 | | 2002-12-23 | 30,21 | 1.783.900 | 30,25 | 29,40 | 29,40 | 00:00:00 | | 2002-12-24 | 30,11 | 527.800 | 30,20 | 29,97 | 30,00 | 00:00:00 | | 2002-12-26 | 30,30 | 1.268.700 | 31,05 | 30,10 | 30,15 | 00:00:00 | | 2002-12-27 | 29,81 | 987.500 | 30,50 | 29,75 | 30,40 | 00:00:00 | | 2002-12-30 | 30,25 | 1.306.300 | 30,45 | 29,86 | 29,90 | 00:00:00 | | 2002-12-31 | 30,12 | 1.269.100 | 30,40 | 29,90 | 30,25 | 00:00:00 | | 2003-01-02 | 31,59 | 2.298.900 | 32,10 | 30,40 | 30,52 | 00:00:00 | | 2003-01-03 | 31,60 | 791.500 | 31,69 | 31,15 | 31,50 | 00:00:00 | | 2003-01-06 | 32,00 | 1.561.200 | 32,08 | 31,60 | 31,80 | 00:00:00 | | 2003-01-07 | 31,73 | 1.086.100 | 32,00 | 31,55 | 31,65 | 00:00:00 | | 2003-01-08 | 31,80 | 1.003.300 | 31,95 | 31,64 | 31,72 | 00:00:00 | | 2003-01-09 | 32,20 | 1.520.600 | 32,41 | 31,62 | 31,80 | 00:00:00 | | 2003-01-10 | 31,80 | 1.206.200 | 32,21 | 31,47 | 32,21 | 00:00:00 | | 2003-01-13 | 31,80 | 1.009.600 | 32,14 | 31,60 | 31,97 | 00:00:00 | | 2003-01-14 | 31,95 | 1.428.300 | 32,44 | 31,74 | 31,85 | 00:00:00 | | 2003-01-15 | 32,05 | 1.623.400 | 32,31 | 31,78 | 31,96 | 00:00:00 | | 2003-01-16 | 32,04 | 1.014.000 | 32,41 | 31,86 | 32,00 | 00:00:00 | | 2003-01-17 | 32,09 | 937.900 | 32,21 | 31,81 | 32,04 | 00:00:00 | | 2003-01-21 | 31,45 | 1.234.700 | 32,34 | 31,35 | 31,74 | 00:00:00 | | 2003-01-22 | 31,50 | 1.259.300 | 31,80 | 31,25 | 31,45 | 00:00:00 | | 2003-01-23 | 32,20 | 1.305.900 | 32,30 | 31,46 | 31,57 | 00:00:00 | | 2003-01-24 | 31,15 | 1.428.700 | 32,11 | 31,10 | 32,10 | 00:00:00 | | 2003-01-27 | 31,12 | 1.246.800 | 31,52 | 30,83 | 31,10 | 00:00:00 | | 2003-01-28 | 31,21 | 1.166.000 | 31,40 | 30,62 | 31,37 | 00:00:00 | | 2003-01-29 | 31,04 | 1.311.300 | 31,20 | 30,35 | 30,61 | 00:00:00 | | 2003-01-30 | 31,27 | 1.609.600 | 32,00 | 31,01 | 31,29 | 00:00:00 | | 2003-01-31 | 32,39 | 3.407.300 | 32,50 | 31,07 | 31,10 | 00:00:00 | | 2003-02-03 | 31,68 | 1.689.700 | 32,40 | 31,50 | 32,40 | 00:00:00 | | 2003-02-04 | 30,96 | 1.583.000 | 31,69 | 30,76 | 31,69 | 00:00:00 | | 2003-02-05 | 31,10 | 1.806.500 | 31,40 | 30,70 | 31,03 | 00:00:00 | | 2003-02-06 | 30,97 | 1.555.900 | 31,31 | 30,61 | 30,85 | 00:00:00 | | 2003-02-07 | 30,97 | 966.600 | 31,65 | 30,80 | 31,50 | 00:00:00 | | 2003-02-10 | 31,37 | 1.794.200 | 31,37 | 30,64 | 30,97 | 00:00:00 | | 2003-02-11 | 31,37 | 1.709.600 | 31,75 | 31,18 | 31,42 | 00:00:00 | | 2003-02-12 | 30,89 | 1.641.100 | 31,87 | 30,75 | 31,39 | 00:00:00 | | 2003-02-13 | 30,66 | 1.309.100 | 31,10 | 30,44 | 30,88 | 00:00:00 | | 2003-02-14 | 31,48 | 1.492.000 | 31,48 | 30,65 | 30,71 | 00:00:00 | | 2003-02-18 | 31,60 | 900.100 | 31,74 | 31,36 | 31,48 | 00:00:00 | | 2003-02-19 | 31,50 | 1.465.100 | 31,57 | 31,25 | 31,35 | 00:00:00 | | 2003-02-20 | 30,90 | 1.881.800 | 31,54 | 30,77 | 31,50 | 00:00:00 | | 2003-02-21 | 31,32 | 1.353.600 | 31,51 | 30,80 | 31,33 | 00:00:00 | | 2003-02-24 | 30,84 | 1.074.000 | 31,27 | 30,68 | 31,18 | 00:00:00 | | 2003-02-25 | 31,00 | 1.054.400 | 31,05 | 30,26 | 30,79 | 00:00:00 | | 2003-02-26 | 30,54 | 1.496.800 | 30,82 | 30,47 | 30,82 | 00:00:00 | | 2003-02-27 | 30,70 | 1.917.100 | 30,91 | 30,37 | 30,40 | 00:00:00 | | 2003-02-28 | 31,25 | 2.214.300 | 31,53 | 30,89 | 30,90 | 00:00:00 | | 2003-03-03 | 31,00 | 1.077.000 | 31,80 | 30,90 | 31,70 | 00:00:00 | | 2003-03-04 | 30,75 | 1.551.800 | 31,24 | 30,75 | 31,20 | 00:00:00 | | 2003-03-05 | 31,49 | 1.501.700 | 31,49 | 30,70 | 30,80 | 00:00:00 | | 2003-03-06 | 30,91 | 982.000 | 31,35 | 30,77 | 31,10 | 00:00:00 | | 2003-03-07 | 31,60 | 1.519.000 | 31,75 | 30,73 | 30,75 | 00:00:00 | | 2003-03-10 | 30,58 | 1.595.900 | 31,48 | 30,48 | 31,48 | 00:00:00 | | 2003-03-11 | 30,18 | 1.482.300 | 31,00 | 30,17 | 30,90 | 00:00:00 | | 2003-03-12 | 30,08 | 2.228.000 | 30,30 | 29,57 | 30,17 | 00:00:00 | | 2003-03-13 | 31,25 | 1.666.500 | 31,25 | 30,20 | 30,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
