|
 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 | | 2003-10-29 | 36,33 | 1.616.000 | 36,40 | 36,02 | 36,19 | 00:00:00 | | 2003-10-30 | 36,38 | 1.343.900 | 36,54 | 36,21 | 36,33 | 00:00:00 | | 2003-10-31 | 36,48 | 2.406.000 | 36,53 | 36,11 | 36,50 | 00:00:00 | | 2003-11-03 | 36,67 | 1.348.400 | 36,91 | 36,42 | 36,42 | 00:00:00 | | 2003-11-04 | 36,50 | 1.156.500 | 36,62 | 36,27 | 36,60 | 00:00:00 | | 2003-11-05 | 35,49 | 2.703.900 | 36,45 | 35,26 | 36,35 | 00:00:00 | | 2003-11-06 | 35,55 | 1.318.400 | 35,79 | 35,20 | 35,60 | 00:00:00 | | 2003-11-07 | 35,12 | 1.067.600 | 35,70 | 35,09 | 35,55 | 00:00:00 | | 2003-11-10 | 35,45 | 1.762.000 | 35,49 | 34,93 | 34,94 | 00:00:00 | | 2003-11-11 | 35,59 | 982.000 | 35,61 | 35,05 | 35,49 | 00:00:00 | | 2003-11-12 | 35,85 | 1.184.900 | 35,97 | 35,41 | 35,65 | 00:00:00 | | 2003-11-13 | 36,11 | 1.287.700 | 36,17 | 35,66 | 35,83 | 00:00:00 | | 2003-11-14 | 36,09 | 1.605.900 | 36,23 | 35,88 | 36,21 | 00:00:00 | | 2003-11-17 | 35,81 | 1.115.500 | 35,89 | 35,51 | 35,76 | 00:00:00 | | 2003-11-18 | 35,60 | 1.047.900 | 35,90 | 35,50 | 35,78 | 00:00:00 | | 2003-11-19 | 35,52 | 1.418.400 | 35,70 | 35,22 | 35,70 | 00:00:00 | | 2003-11-20 | 35,00 | 3.961.000 | 35,59 | 35,00 | 35,47 | 00:00:00 | | 2003-11-21 | 35,15 | 1.091.600 | 35,22 | 35,00 | 35,14 | 00:00:00 | | 2003-11-24 | 35,61 | 1.436.300 | 35,68 | 35,20 | 35,35 | 00:00:00 | | 2003-11-25 | 35,19 | 1.668.500 | 35,50 | 35,02 | 35,41 | 00:00:00 | | 2003-11-26 | 35,70 | 889.000 | 35,77 | 35,25 | 35,42 | 00:00:00 | | 2003-11-28 | 35,97 | 461.300 | 35,97 | 35,47 | 35,47 | 00:00:00 | | 2003-12-01 | 36,47 | 1.646.200 | 36,69 | 36,00 | 36,08 | 00:00:00 | | 2003-12-02 | 35,67 | 1.674.600 | 36,45 | 35,54 | 36,38 | 00:00:00 | | 2003-12-03 | 35,73 | 1.025.400 | 36,15 | 35,55 | 36,00 | 00:00:00 | | 2003-12-04 | 35,99 | 749.100 | 36,08 | 35,70 | 35,82 | 00:00:00 | | 2003-12-05 | 35,47 | 1.012.800 | 36,10 | 35,34 | 36,03 | 00:00:00 | | 2003-12-08 | 35,86 | 682.300 | 35,89 | 35,50 | 35,50 | 00:00:00 | | 2003-12-09 | 35,47 | 922.200 | 35,80 | 35,30 | 35,75 | 00:00:00 | | 2003-12-10 | 35,40 | 1.409.800 | 35,58 | 35,23 | 35,45 | 00:00:00 | | 2003-12-11 | 35,46 | 1.372.600 | 35,74 | 35,16 | 35,30 | 00:00:00 | | 2003-12-12 | 35,62 | 1.196.000 | 35,74 | 35,25 | 35,39 | 00:00:00 | | 2003-12-15 | 35,23 | 1.178.200 | 36,02 | 35,20 | 36,00 | 00:00:00 | | 2003-12-16 | 35,43 | 1.178.300 | 35,46 | 35,21 | 35,23 | 00:00:00 | | 2003-12-17 | 34,69 | 2.731.500 | 35,39 | 34,44 | 35,30 | 00:00:00 | | 2003-12-18 | 34,97 | 1.842.000 | 35,00 | 34,52 | 34,80 | 00:00:00 | | 2003-12-19 | 35,20 | 1.878.900 | 35,34 | 34,93 | 35,15 | 00:00:00 | | 2003-12-22 | 35,01 | 1.081.000 | 35,25 | 34,83 | 35,21 | 00:00:00 | | 2003-12-23 | 35,13 | 789.500 | 35,29 | 35,02 | 35,24 | 00:00:00 | | 2003-12-24 | 35,16 | 674.600 | 35,25 | 34,75 | 35,00 | 00:00:00 | | 2003-12-26 | 35,13 | 212.000 | 35,27 | 34,92 | 35,25 | 00:00:00 | | 2003-12-29 | 35,74 | 1.055.700 | 35,74 | 35,14 | 35,32 | 00:00:00 | | 2003-12-30 | 35,95 | 812.400 | 35,95 | 35,52 | 35,64 | 00:00:00 | | 2003-12-31 | 36,18 | 1.198.700 | 36,23 | 35,80 | 35,89 | 00:00:00 | | 2004-01-02 | 36,10 | 793.900 | 36,48 | 35,95 | 36,19 | 00:00:00 | | 2004-01-05 | 34,95 | 2.993.800 | 35,58 | 34,65 | 34,85 | 00:00:00 | | 2004-01-06 | 34,95 | 1.347.800 | 35,24 | 34,62 | 34,70 | 00:00:00 | | 2004-01-07 | 35,40 | 2.602.300 | 35,80 | 35,00 | 35,80 | 00:00:00 | | 2004-01-08 | 35,54 | 1.405.600 | 35,70 | 35,25 | 35,65 | 00:00:00 | | 2004-01-09 | 35,75 | 1.462.100 | 35,84 | 35,37 | 35,51 | 00:00:00 | | 2004-01-12 | 35,39 | 1.213.900 | 35,89 | 35,39 | 35,66 | 00:00:00 | | 2004-01-13 | 35,17 | 1.657.200 | 35,49 | 34,65 | 35,39 | 00:00:00 | | 2004-01-14 | 35,44 | 777.900 | 35,46 | 34,89 | 35,20 | 00:00:00 | | 2004-01-15 | 35,08 | 1.407.500 | 35,49 | 35,00 | 35,44 | 00:00:00 | | 2004-01-16 | 34,99 | 1.505.000 | 35,08 | 34,67 | 35,07 | 00:00:00 | | 2004-01-20 | 35,31 | 1.542.100 | 35,32 | 34,82 | 34,84 | 00:00:00 | | 2004-01-21 | 36,43 | 2.019.000 | 36,43 | 35,20 | 35,41 | 00:00:00 | | 2004-01-22 | 36,81 | 2.019.200 | 37,09 | 36,39 | 36,44 | 00:00:00 | | 2004-01-23 | 36,92 | 1.917.300 | 37,20 | 36,85 | 37,20 | 00:00:00 | | 2004-01-26 | 36,59 | 2.959.500 | 36,69 | 35,76 | 36,00 | 00:00:00 | | 2004-01-27 | 36,59 | 1.231.700 | 36,76 | 36,23 | 36,45 | 00:00:00 | | 2004-01-28 | 36,40 | 1.536.200 | 37,00 | 36,36 | 36,57 | 00:00:00 | | 2004-01-29 | 36,59 | 1.459.900 | 36,68 | 36,10 | 36,36 | 00:00:00 | | 2004-01-30 | 36,88 | 2.304.900 | 37,28 | 36,40 | 36,59 | 00:00:00 | | 2004-02-02 | 37,81 | 2.832.500 | 38,27 | 36,50 | 36,80 | 00:00:00 | | 2004-02-03 | 39,00 | 4.441.100 | 39,77 | 38,75 | 39,00 | 00:00:00 | | 2004-02-04 | 38,96 | 2.325.500 | 39,10 | 38,58 | 39,00 | 00:00:00 | | 2004-02-05 | 39,29 | 1.973.300 | 39,56 | 38,55 | 38,79 | 00:00:00 | | 2004-02-06 | 39,75 | 2.134.500 | 39,82 | 39,30 | 39,30 | 00:00:00 | | 2004-02-09 | 40,11 | 1.791.300 | 40,21 | 39,76 | 39,80 | 00:00:00 | | 2004-02-10 | 40,62 | 2.250.000 | 40,85 | 40,00 | 40,11 | 00:00:00 | | 2004-02-11 | 40,70 | 2.195.500 | 40,97 | 40,30 | 40,41 | 00:00:00 | | 2004-02-12 | 40,43 | 1.251.700 | 40,90 | 40,31 | 40,70 | 00:00:00 | | 2004-02-13 | 40,26 | 1.520.400 | 40,44 | 40,23 | 40,43 | 00:00:00 | | 2004-02-17 | 41,17 | 1.883.600 | 41,50 | 40,41 | 40,48 | 00:00:00 | | 2004-02-18 | 41,11 | 2.207.800 | 41,47 | 40,91 | 41,06 | 00:00:00 | | 2004-02-19 | 40,95 | 1.567.400 | 41,49 | 40,95 | 41,20 | 00:00:00 | | 2004-02-20 | 41,13 | 1.749.900 | 41,23 | 40,90 | 40,96 | 00:00:00 | | 2004-02-23 | 41,15 | 1.233.200 | 41,40 | 41,00 | 41,23 | 00:00:00 | | 2004-02-24 | 40,77 | 1.208.600 | 41,21 | 40,53 | 40,89 | 00:00:00 | | 2004-02-25 | 40,48 | 1.503.600 | 40,75 | 40,23 | 40,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
