|
 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 | | 2003-07-08 | 31,65 | 3.313.200 | 31,85 | 31,45 | 31,58 | 00:00:00 | | 2003-07-09 | 31,74 | 2.204.300 | 31,92 | 31,25 | 31,65 | 00:00:00 | | 2003-07-10 | 31,71 | 2.293.100 | 31,90 | 31,30 | 31,51 | 00:00:00 | | 2003-07-11 | 31,72 | 1.838.100 | 31,99 | 31,52 | 31,82 | 00:00:00 | | 2003-07-14 | 32,02 | 3.601.400 | 32,30 | 31,72 | 31,96 | 00:00:00 | | 2003-07-15 | 32,09 | 2.002.900 | 32,35 | 31,74 | 32,35 | 00:00:00 | | 2003-07-16 | 32,01 | 2.903.300 | 32,46 | 31,70 | 32,23 | 00:00:00 | | 2003-07-17 | 31,84 | 1.748.000 | 32,12 | 31,74 | 32,01 | 00:00:00 | | 2003-07-18 | 31,95 | 1.576.800 | 32,03 | 31,68 | 31,91 | 00:00:00 | | 2003-07-21 | 31,50 | 1.835.400 | 31,99 | 31,14 | 31,96 | 00:00:00 | | 2003-07-22 | 31,39 | 2.424.000 | 31,93 | 31,28 | 31,75 | 00:00:00 | | 2003-07-23 | 30,99 | 2.817.100 | 31,47 | 30,93 | 31,45 | 00:00:00 | | 2003-07-24 | 30,97 | 8.845.500 | 31,10 | 29,90 | 30,28 | 00:00:00 | | 2003-07-25 | 31,90 | 3.252.200 | 32,04 | 31,12 | 31,20 | 00:00:00 | | 2003-07-28 | 32,05 | 2.305.600 | 32,45 | 31,75 | 32,00 | 00:00:00 | | 2003-07-29 | 31,95 | 2.571.200 | 32,25 | 31,71 | 32,25 | 00:00:00 | | 2003-07-30 | 31,53 | 2.829.900 | 31,90 | 31,35 | 31,90 | 00:00:00 | | 2003-07-31 | 32,08 | 2.708.800 | 32,31 | 31,59 | 32,00 | 00:00:00 | | 2003-08-01 | 31,54 | 1.628.100 | 32,00 | 31,49 | 31,77 | 00:00:00 | | 2003-08-04 | 31,52 | 1.485.500 | 31,59 | 30,99 | 31,50 | 00:00:00 | | 2003-08-05 | 31,56 | 2.112.900 | 31,82 | 31,20 | 31,45 | 00:00:00 | | 2003-08-06 | 31,48 | 2.039.200 | 31,78 | 31,32 | 31,75 | 00:00:00 | | 2003-08-07 | 31,99 | 2.574.100 | 32,11 | 31,25 | 31,52 | 00:00:00 | | 2003-08-08 | 32,29 | 2.335.300 | 32,32 | 31,80 | 32,00 | 00:00:00 | | 2003-08-11 | 31,39 | 2.845.300 | 32,14 | 31,20 | 32,10 | 00:00:00 | | 2003-08-12 | 32,02 | 2.407.100 | 32,02 | 31,39 | 31,56 | 00:00:00 | | 2003-08-13 | 31,86 | 1.781.100 | 32,26 | 31,73 | 32,18 | 00:00:00 | | 2003-08-14 | 32,34 | 1.550.700 | 32,39 | 31,67 | 31,82 | 00:00:00 | | 2003-08-15 | 32,35 | 958.500 | 32,38 | 32,00 | 32,30 | 00:00:00 | | 2003-08-18 | 32,42 | 819.200 | 32,47 | 32,00 | 32,18 | 00:00:00 | | 2003-08-19 | 32,42 | 982.900 | 32,57 | 32,24 | 32,50 | 00:00:00 | | 2003-08-20 | 32,46 | 1.151.000 | 32,55 | 32,10 | 32,30 | 00:00:00 | | 2003-08-21 | 32,45 | 1.810.400 | 32,74 | 32,21 | 32,71 | 00:00:00 | | 2003-08-22 | 32,12 | 1.123.800 | 32,73 | 32,04 | 32,73 | 00:00:00 | | 2003-08-25 | 32,22 | 1.296.900 | 32,33 | 31,90 | 32,01 | 00:00:00 | | 2003-08-26 | 32,35 | 1.200.600 | 32,43 | 31,88 | 31,97 | 00:00:00 | | 2003-08-27 | 31,95 | 1.421.900 | 32,33 | 31,83 | 32,26 | 00:00:00 | | 2003-08-28 | 31,77 | 1.604.300 | 32,07 | 31,50 | 32,05 | 00:00:00 | | 2003-08-29 | 32,01 | 1.704.300 | 32,05 | 31,50 | 31,77 | 00:00:00 | | 2003-09-02 | 31,96 | 1.623.500 | 32,22 | 31,63 | 32,16 | 00:00:00 | | 2003-09-03 | 32,13 | 1.312.200 | 32,20 | 31,68 | 31,80 | 00:00:00 | | 2003-09-04 | 31,49 | 2.705.000 | 32,24 | 31,43 | 32,24 | 00:00:00 | | 2003-09-05 | 31,98 | 1.759.700 | 31,98 | 31,50 | 31,50 | 00:00:00 | | 2003-09-08 | 32,02 | 1.458.000 | 32,16 | 31,70 | 31,81 | 00:00:00 | | 2003-09-09 | 32,21 | 1.614.700 | 32,34 | 32,00 | 32,00 | 00:00:00 | | 2003-09-10 | 31,85 | 1.626.700 | 32,45 | 31,81 | 32,10 | 00:00:00 | | 2003-09-11 | 31,66 | 1.406.200 | 32,05 | 31,66 | 31,99 | 00:00:00 | | 2003-09-12 | 31,79 | 879.100 | 32,00 | 31,54 | 31,79 | 00:00:00 | | 2003-09-15 | 31,44 | 1.436.100 | 31,65 | 31,29 | 31,50 | 00:00:00 | | 2003-09-16 | 31,08 | 3.580.800 | 31,40 | 30,82 | 31,20 | 00:00:00 | | 2003-09-17 | 30,10 | 5.388.600 | 31,08 | 30,05 | 31,08 | 00:00:00 | | 2003-09-18 | 30,30 | 3.292.600 | 30,55 | 30,15 | 30,25 | 00:00:00 | | 2003-09-19 | 30,32 | 3.053.100 | 30,37 | 29,83 | 30,17 | 00:00:00 | | 2003-09-22 | 31,42 | 3.204.000 | 31,49 | 30,30 | 30,50 | 00:00:00 | | 2003-09-23 | 31,64 | 1.868.700 | 31,72 | 31,09 | 31,51 | 00:00:00 | | 2003-09-24 | 31,32 | 1.944.100 | 31,72 | 31,18 | 31,45 | 00:00:00 | | 2003-09-25 | 30,82 | 1.456.400 | 31,27 | 30,75 | 31,25 | 00:00:00 | | 2003-09-26 | 30,56 | 1.844.200 | 30,81 | 30,19 | 30,60 | 00:00:00 | | 2003-09-29 | 31,51 | 2.742.100 | 31,60 | 30,06 | 30,50 | 00:00:00 | | 2003-09-30 | 32,30 | 5.050.400 | 32,46 | 31,85 | 31,95 | 00:00:00 | | 2003-10-01 | 33,36 | 4.175.900 | 33,47 | 32,13 | 32,30 | 00:00:00 | | 2003-10-02 | 33,16 | 2.081.400 | 33,52 | 32,72 | 33,36 | 00:00:00 | | 2003-10-03 | 33,42 | 2.214.700 | 33,70 | 33,03 | 33,49 | 00:00:00 | | 2003-10-06 | 33,21 | 1.239.200 | 33,43 | 32,94 | 33,42 | 00:00:00 | | 2003-10-07 | 33,21 | 1.614.500 | 33,23 | 32,70 | 33,21 | 00:00:00 | | 2003-10-08 | 33,33 | 1.265.800 | 33,35 | 33,03 | 33,12 | 00:00:00 | | 2003-10-09 | 33,28 | 1.479.700 | 33,50 | 33,10 | 33,33 | 00:00:00 | | 2003-10-10 | 33,58 | 1.784.700 | 33,82 | 33,15 | 33,23 | 00:00:00 | | 2003-10-13 | 34,54 | 2.611.800 | 34,75 | 34,40 | 34,40 | 00:00:00 | | 2003-10-14 | 35,25 | 2.495.000 | 35,30 | 34,53 | 34,64 | 00:00:00 | | 2003-10-15 | 35,38 | 3.915.200 | 35,76 | 35,04 | 35,25 | 00:00:00 | | 2003-10-16 | 35,54 | 2.079.200 | 35,65 | 35,18 | 35,18 | 00:00:00 | | 2003-10-17 | 35,52 | 2.196.200 | 35,71 | 35,02 | 35,71 | 00:00:00 | | 2003-10-20 | 35,36 | 1.257.800 | 35,46 | 35,10 | 35,30 | 00:00:00 | | 2003-10-21 | 35,58 | 1.666.700 | 35,71 | 35,05 | 35,36 | 00:00:00 | | 2003-10-22 | 35,23 | 982.300 | 35,58 | 34,77 | 35,58 | 00:00:00 | | 2003-10-23 | 35,37 | 1.892.200 | 35,45 | 34,80 | 35,23 | 00:00:00 | | 2003-10-24 | 35,40 | 1.617.500 | 35,41 | 34,99 | 35,05 | 00:00:00 | | 2003-10-27 | 35,89 | 1.770.400 | 35,96 | 35,33 | 35,42 | 00:00:00 | | 2003-10-28 | 36,16 | 2.078.200 | 36,36 | 35,68 | 35,98 | 00:00:00 | | 2003-10-29 | 36,33 | 1.616.000 | 36,40 | 36,02 | 36,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
