|
 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 | | 2004-06-21 | 40,24 | 1.156.200 | 40,53 | 40,16 | 40,42 | 00:00:00 | | 2004-06-22 | 40,72 | 1.394.800 | 40,76 | 40,20 | 40,26 | 00:00:00 | | 2004-06-23 | 40,29 | 1.489.200 | 40,76 | 40,10 | 40,75 | 00:00:00 | | 2004-06-24 | 40,38 | 1.302.300 | 40,60 | 40,19 | 40,34 | 00:00:00 | | 2004-06-25 | 40,40 | 1.775.100 | 40,59 | 40,22 | 40,38 | 00:00:00 | | 2004-06-28 | 40,56 | 1.588.900 | 41,00 | 40,20 | 40,40 | 00:00:00 | | 2004-06-29 | 40,52 | 1.409.800 | 40,80 | 40,45 | 40,80 | 00:00:00 | | 2004-06-30 | 40,81 | 1.433.000 | 40,87 | 40,29 | 40,51 | 00:00:00 | | 2004-07-01 | 40,71 | 1.274.300 | 41,13 | 40,51 | 40,81 | 00:00:00 | | 2004-07-02 | 40,98 | 727.000 | 41,09 | 40,50 | 40,71 | 00:00:00 | | 2004-07-06 | 41,06 | 1.175.600 | 41,15 | 40,72 | 40,80 | 00:00:00 | | 2004-07-07 | 41,21 | 1.238.300 | 41,43 | 40,98 | 41,06 | 00:00:00 | | 2004-07-08 | 40,91 | 953.100 | 41,29 | 40,90 | 41,22 | 00:00:00 | | 2004-07-09 | 40,43 | 1.560.000 | 40,97 | 40,38 | 40,91 | 00:00:00 | | 2004-07-12 | 40,84 | 1.312.300 | 41,01 | 40,58 | 40,60 | 00:00:00 | | 2004-07-13 | 41,00 | 1.244.600 | 41,19 | 40,58 | 41,10 | 00:00:00 | | 2004-07-14 | 40,93 | 1.084.000 | 41,12 | 40,70 | 40,75 | 00:00:00 | | 2004-07-15 | 40,99 | 1.038.100 | 41,32 | 40,91 | 41,10 | 00:00:00 | | 2004-07-16 | 41,09 | 1.262.800 | 41,50 | 41,02 | 41,45 | 00:00:00 | | 2004-07-19 | 41,36 | 825.200 | 41,46 | 41,16 | 41,20 | 00:00:00 | | 2004-07-20 | 41,50 | 1.521.200 | 41,65 | 41,21 | 41,36 | 00:00:00 | | 2004-07-21 | 41,81 | 1.856.500 | 41,97 | 41,25 | 41,50 | 00:00:00 | | 2004-07-22 | 41,47 | 1.690.800 | 41,80 | 41,12 | 41,80 | 00:00:00 | | 2004-07-23 | 41,22 | 1.259.700 | 41,47 | 41,17 | 41,47 | 00:00:00 | | 2004-07-26 | 41,11 | 1.078.100 | 41,42 | 40,92 | 41,25 | 00:00:00 | | 2004-07-27 | 40,93 | 1.265.600 | 41,08 | 40,60 | 40,99 | 00:00:00 | | 2004-07-28 | 38,93 | 9.864.500 | 39,66 | 37,00 | 39,65 | 00:00:00 | | 2004-07-29 | 39,80 | 3.380.500 | 39,94 | 38,27 | 39,12 | 00:00:00 | | 2004-07-30 | 39,64 | 2.261.000 | 40,12 | 39,46 | 39,81 | 00:00:00 | | 2004-08-02 | 39,51 | 1.557.200 | 39,62 | 39,10 | 39,54 | 00:00:00 | | 2004-08-03 | 39,19 | 2.200.000 | 39,84 | 39,01 | 39,57 | 00:00:00 | | 2004-08-04 | 38,85 | 2.028.500 | 39,11 | 38,61 | 39,10 | 00:00:00 | | 2004-08-05 | 38,45 | 1.153.200 | 39,08 | 38,38 | 38,85 | 00:00:00 | | 2004-08-06 | 38,21 | 1.795.000 | 38,50 | 38,15 | 38,45 | 00:00:00 | | 2004-08-09 | 38,21 | 1.505.700 | 38,36 | 37,87 | 38,21 | 00:00:00 | | 2004-08-10 | 38,58 | 1.034.100 | 38,58 | 38,06 | 38,33 | 00:00:00 | | 2004-08-11 | 38,39 | 1.154.800 | 38,46 | 38,03 | 38,20 | 00:00:00 | | 2004-08-12 | 38,27 | 1.021.500 | 38,50 | 38,05 | 38,20 | 00:00:00 | | 2004-08-13 | 38,18 | 972.100 | 38,36 | 38,05 | 38,22 | 00:00:00 | | 2004-08-16 | 38,27 | 878.400 | 38,46 | 38,08 | 38,12 | 00:00:00 | | 2004-08-17 | 38,62 | 954.100 | 38,88 | 38,25 | 38,35 | 00:00:00 | | 2004-08-18 | 39,54 | 1.400.200 | 39,54 | 38,47 | 38,67 | 00:00:00 | | 2004-08-19 | 39,56 | 1.597.800 | 39,61 | 38,96 | 39,25 | 00:00:00 | | 2004-08-20 | 39,88 | 1.280.400 | 39,88 | 39,32 | 39,56 | 00:00:00 | | 2004-08-23 | 39,53 | 1.660.000 | 40,00 | 39,48 | 39,91 | 00:00:00 | | 2004-08-24 | 39,66 | 1.199.100 | 39,71 | 39,26 | 39,65 | 00:00:00 | | 2004-08-25 | 39,95 | 1.006.100 | 40,09 | 39,62 | 39,67 | 00:00:00 | | 2004-08-26 | 39,85 | 649.900 | 39,93 | 39,57 | 39,85 | 00:00:00 | | 2004-08-27 | 39,99 | 607.600 | 40,12 | 39,90 | 39,90 | 00:00:00 | | 2004-08-30 | 39,92 | 712.100 | 40,17 | 39,80 | 39,91 | 00:00:00 | | 2004-08-31 | 40,10 | 754.900 | 40,10 | 39,62 | 40,05 | 00:00:00 | | 2004-09-01 | 40,14 | 805.600 | 40,30 | 39,65 | 40,20 | 00:00:00 | | 2004-09-02 | 40,34 | 767.300 | 40,39 | 39,83 | 40,20 | 00:00:00 | | 2004-09-03 | 40,37 | 671.300 | 40,62 | 40,27 | 40,40 | 00:00:00 | | 2004-09-07 | 40,39 | 1.333.700 | 40,61 | 40,21 | 40,27 | 00:00:00 | | 2004-09-08 | 40,23 | 789.200 | 40,40 | 40,08 | 40,40 | 00:00:00 | | 2004-09-09 | 40,25 | 641.600 | 40,29 | 39,99 | 40,23 | 00:00:00 | | 2004-09-10 | 40,00 | 1.280.700 | 40,35 | 39,89 | 40,29 | 00:00:00 | | 2004-09-13 | 40,20 | 1.221.200 | 40,24 | 39,90 | 39,97 | 00:00:00 | | 2004-09-14 | 40,19 | 977.800 | 40,46 | 40,10 | 40,21 | 00:00:00 | | 2004-09-15 | 40,01 | 689.600 | 40,34 | 39,92 | 40,10 | 00:00:00 | | 2004-09-16 | 39,98 | 666.300 | 40,25 | 39,96 | 40,13 | 00:00:00 | | 2004-09-17 | 39,85 | 1.400.700 | 40,04 | 39,70 | 40,00 | 00:00:00 | | 2004-09-20 | 39,35 | 1.472.000 | 39,86 | 39,33 | 39,80 | 00:00:00 | | 2004-09-21 | 39,51 | 1.709.800 | 39,62 | 39,19 | 39,36 | 00:00:00 | | 2004-09-22 | 38,39 | 2.228.300 | 39,49 | 38,20 | 39,28 | 00:00:00 | | 2004-09-23 | 38,75 | 1.662.900 | 38,85 | 38,20 | 38,40 | 00:00:00 | | 2004-09-24 | 38,73 | 981.200 | 39,21 | 38,60 | 38,65 | 00:00:00 | | 2004-09-27 | 38,38 | 1.106.900 | 38,63 | 38,34 | 38,58 | 00:00:00 | | 2004-09-28 | 39,18 | 1.315.600 | 39,25 | 38,45 | 38,48 | 00:00:00 | | 2004-09-29 | 39,19 | 1.141.200 | 39,19 | 38,63 | 39,03 | 00:00:00 | | 2004-09-30 | 39,21 | 1.196.200 | 39,53 | 38,92 | 39,19 | 00:00:00 | | 2004-10-01 | 40,15 | 1.233.500 | 40,27 | 39,11 | 39,21 | 00:00:00 | | 2004-10-04 | 40,48 | 1.314.900 | 40,74 | 40,11 | 40,32 | 00:00:00 | | 2004-10-05 | 40,20 | 803.600 | 40,56 | 40,14 | 40,48 | 00:00:00 | | 2004-10-06 | 40,50 | 640.600 | 40,55 | 40,13 | 40,20 | 00:00:00 | | 2004-10-07 | 40,18 | 932.700 | 40,54 | 40,18 | 40,50 | 00:00:00 | | 2004-10-08 | 39,76 | 1.461.600 | 40,19 | 39,44 | 40,19 | 00:00:00 | | 2004-10-11 | 39,56 | 665.300 | 40,12 | 39,48 | 39,70 | 00:00:00 | | 2004-10-12 | 39,73 | 1.009.500 | 39,90 | 39,39 | 39,40 | 00:00:00 | | 2004-10-13 | 39,56 | 1.708.900 | 39,95 | 39,49 | 39,73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
