|
 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 | | 2004-10-13 | 39,56 | 1.708.900 | 39,95 | 39,49 | 39,73 | 00:00:00 | | 2004-10-14 | 38,65 | 2.123.600 | 40,03 | 38,58 | 39,60 | 00:00:00 | | 2004-10-15 | 38,93 | 2.670.800 | 39,49 | 37,30 | 38,65 | 00:00:00 | | 2004-10-18 | 38,74 | 1.186.800 | 39,03 | 38,45 | 38,73 | 00:00:00 | | 2004-10-19 | 37,48 | 1.935.900 | 38,83 | 37,38 | 38,74 | 00:00:00 | | 2004-10-20 | 37,90 | 2.298.000 | 38,21 | 37,49 | 37,67 | 00:00:00 | | 2004-10-21 | 37,78 | 1.963.600 | 37,95 | 37,23 | 37,91 | 00:00:00 | | 2004-10-22 | 37,56 | 1.484.600 | 38,12 | 37,50 | 37,61 | 00:00:00 | | 2004-10-25 | 37,84 | 1.383.100 | 38,09 | 37,04 | 37,22 | 00:00:00 | | 2004-10-26 | 37,64 | 2.815.000 | 38,30 | 37,47 | 37,70 | 00:00:00 | | 2004-10-27 | 35,79 | 13.169.800 | 36,18 | 33,85 | 34,00 | 00:00:00 | | 2004-10-28 | 35,99 | 4.042.700 | 36,46 | 35,51 | 35,61 | 00:00:00 | | 2004-10-29 | 35,88 | 3.274.900 | 36,10 | 35,70 | 36,00 | 00:00:00 | | 2004-11-01 | 37,00 | 3.211.000 | 37,00 | 35,86 | 35,88 | 00:00:00 | | 2004-11-02 | 35,95 | 3.516.500 | 37,35 | 35,80 | 37,35 | 00:00:00 | | 2004-11-03 | 36,29 | 2.482.100 | 37,00 | 36,12 | 36,80 | 00:00:00 | | 2004-11-04 | 36,99 | 1.868.500 | 37,03 | 36,21 | 36,42 | 00:00:00 | | 2004-11-05 | 36,88 | 1.727.900 | 37,39 | 36,72 | 37,39 | 00:00:00 | | 2004-11-08 | 37,25 | 1.684.700 | 37,33 | 36,35 | 36,75 | 00:00:00 | | 2004-11-09 | 37,00 | 1.899.400 | 37,52 | 36,84 | 37,29 | 00:00:00 | | 2004-11-10 | 37,50 | 2.074.100 | 37,69 | 37,06 | 37,06 | 00:00:00 | | 2004-11-11 | 38,00 | 1.843.600 | 38,07 | 37,64 | 37,70 | 00:00:00 | | 2004-11-12 | 37,25 | 2.796.600 | 37,41 | 36,61 | 37,11 | 00:00:00 | | 2004-11-15 | 37,55 | 1.735.000 | 38,15 | 37,44 | 37,87 | 00:00:00 | | 2004-11-16 | 37,07 | 1.985.200 | 37,75 | 36,65 | 37,66 | 00:00:00 | | 2004-11-17 | 37,27 | 2.036.300 | 37,45 | 36,94 | 37,23 | 00:00:00 | | 2004-11-18 | 37,36 | 2.153.700 | 37,46 | 37,22 | 37,32 | 00:00:00 | | 2004-11-19 | 37,40 | 2.068.300 | 37,96 | 37,35 | 37,96 | 00:00:00 | | 2004-11-22 | 38,00 | 2.051.800 | 38,03 | 37,18 | 37,60 | 00:00:00 | | 2004-11-23 | 37,96 | 1.656.100 | 38,19 | 37,67 | 38,00 | 00:00:00 | | 2004-11-24 | 37,76 | 1.344.300 | 38,19 | 37,65 | 38,15 | 00:00:00 | | 2004-11-26 | 37,70 | 719.400 | 38,00 | 37,60 | 37,95 | 00:00:00 | | 2004-11-29 | 37,89 | 2.755.200 | 38,13 | 37,45 | 37,52 | 00:00:00 | | 2004-11-30 | 37,62 | 2.118.000 | 38,00 | 37,55 | 37,68 | 00:00:00 | | 2004-12-01 | 38,20 | 2.343.600 | 38,41 | 37,52 | 37,62 | 00:00:00 | | 2004-12-02 | 39,06 | 2.780.300 | 39,70 | 38,41 | 38,70 | 00:00:00 | | 2004-12-03 | 39,43 | 2.495.600 | 39,52 | 38,25 | 38,25 | 00:00:00 | | 2004-12-06 | 39,33 | 1.688.500 | 39,50 | 38,86 | 39,20 | 00:00:00 | | 2004-12-07 | 39,02 | 1.699.600 | 39,42 | 38,76 | 39,21 | 00:00:00 | | 2004-12-08 | 39,21 | 2.048.500 | 39,90 | 39,05 | 39,84 | 00:00:00 | | 2004-12-09 | 39,09 | 2.119.900 | 39,25 | 38,73 | 39,00 | 00:00:00 | | 2004-12-10 | 39,22 | 2.194.600 | 40,40 | 38,68 | 40,40 | 00:00:00 | | 2004-12-13 | 40,00 | 2.165.000 | 40,00 | 39,40 | 39,40 | 00:00:00 | | 2004-12-14 | 39,84 | 1.921.300 | 40,03 | 39,70 | 39,96 | 00:00:00 | | 2004-12-15 | 39,88 | 1.359.900 | 40,14 | 39,64 | 39,95 | 00:00:00 | | 2004-12-16 | 39,54 | 1.303.700 | 39,88 | 39,41 | 39,88 | 00:00:00 | | 2004-12-17 | 39,59 | 2.289.300 | 39,96 | 38,80 | 38,85 | 00:00:00 | | 2004-12-20 | 39,85 | 1.602.600 | 40,18 | 39,58 | 39,84 | 00:00:00 | | 2004-12-21 | 40,01 | 1.341.100 | 40,12 | 39,67 | 39,98 | 00:00:00 | | 2004-12-22 | 40,30 | 1.305.500 | 40,40 | 39,71 | 39,85 | 00:00:00 | | 2004-12-23 | 40,17 | 1.150.600 | 40,55 | 40,09 | 40,30 | 00:00:00 | | 2004-12-27 | 39,55 | 678.800 | 40,08 | 39,55 | 40,06 | 00:00:00 | | 2004-12-28 | 39,90 | 1.139.600 | 40,10 | 39,80 | 39,86 | 00:00:00 | | 2004-12-29 | 40,22 | 766.900 | 40,37 | 39,82 | 39,90 | 00:00:00 | | 2004-12-30 | 40,00 | 537.700 | 40,37 | 40,00 | 40,35 | 00:00:00 | | 2004-12-31 | 39,84 | 652.700 | 40,25 | 39,80 | 40,25 | 00:00:00 | | 2005-01-03 | 39,71 | 1.171.100 | 40,40 | 39,55 | 40,14 | 00:00:00 | | 2005-01-04 | 39,67 | 1.522.400 | 40,42 | 39,50 | 39,85 | 00:00:00 | | 2005-01-05 | 39,38 | 1.259.800 | 40,02 | 39,38 | 39,60 | 00:00:00 | | 2005-01-06 | 39,99 | 1.399.300 | 40,28 | 39,49 | 39,70 | 00:00:00 | | 2005-01-07 | 39,69 | 1.171.200 | 40,33 | 39,67 | 40,09 | 00:00:00 | | 2005-01-10 | 40,16 | 1.070.100 | 40,38 | 39,83 | 39,91 | 00:00:00 | | 2005-01-11 | 39,69 | 1.219.700 | 40,10 | 39,48 | 40,05 | 00:00:00 | | 2005-01-12 | 39,91 | 1.124.700 | 40,00 | 39,53 | 39,61 | 00:00:00 | | 2005-01-13 | 39,72 | 1.510.400 | 40,07 | 39,54 | 39,77 | 00:00:00 | | 2005-01-14 | 39,65 | 1.417.500 | 39,87 | 39,30 | 39,66 | 00:00:00 | | 2005-01-18 | 40,02 | 1.625.800 | 40,23 | 39,25 | 39,65 | 00:00:00 | | 2005-01-19 | 40,06 | 1.194.000 | 40,25 | 39,97 | 40,12 | 00:00:00 | | 2005-01-20 | 39,99 | 1.350.300 | 40,24 | 39,69 | 40,06 | 00:00:00 | | 2005-01-21 | 39,61 | 1.459.500 | 40,05 | 39,51 | 39,82 | 00:00:00 | | 2005-01-24 | 39,58 | 1.386.300 | 39,91 | 39,50 | 39,86 | 00:00:00 | | 2005-01-25 | 39,67 | 1.732.600 | 39,86 | 39,50 | 39,75 | 00:00:00 | | 2005-01-26 | 39,81 | 1.449.300 | 40,06 | 39,75 | 39,90 | 00:00:00 | | 2005-01-27 | 39,75 | 1.471.200 | 39,90 | 39,38 | 39,65 | 00:00:00 | | 2005-01-28 | 39,07 | 1.362.400 | 39,96 | 38,87 | 39,63 | 00:00:00 | | 2005-01-31 | 39,51 | 1.672.200 | 39,72 | 39,25 | 39,30 | 00:00:00 | | 2005-02-01 | 38,60 | 4.305.000 | 39,51 | 38,51 | 39,51 | 00:00:00 | | 2005-02-02 | 38,84 | 1.537.400 | 39,09 | 38,50 | 38,69 | 00:00:00 | | 2005-02-03 | 38,78 | 1.667.200 | 38,98 | 38,51 | 38,94 | 00:00:00 | | 2005-02-04 | 38,88 | 2.660.200 | 38,88 | 38,64 | 38,65 | 00:00:00 | | 2005-02-07 | 38,94 | 1.702.300 | 39,00 | 38,81 | 38,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
