|
 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 | | 2005-06-02 | 42,41 | 3.000.700 | 42,58 | 41,56 | 41,72 | 00:00:00 | | 2005-06-03 | 42,29 | 2.856.800 | 42,40 | 41,78 | 42,21 | 00:00:00 | | 2005-06-06 | 42,56 | 1.684.000 | 42,58 | 42,05 | 42,29 | 00:00:00 | | 2005-06-07 | 41,80 | 3.044.400 | 42,12 | 41,69 | 42,05 | 00:00:00 | | 2005-06-08 | 41,80 | 1.923.200 | 41,99 | 41,67 | 41,99 | 00:00:00 | | 2005-06-09 | 42,24 | 2.260.500 | 42,50 | 41,54 | 41,80 | 00:00:00 | | 2005-06-10 | 42,21 | 1.610.600 | 42,43 | 42,01 | 42,21 | 00:00:00 | | 2005-06-13 | 42,72 | 1.683.800 | 42,95 | 42,28 | 42,95 | 00:00:00 | | 2005-06-14 | 43,76 | 2.674.700 | 44,15 | 42,92 | 42,97 | 00:00:00 | | 2005-06-15 | 43,64 | 2.019.900 | 44,02 | 43,09 | 43,95 | 00:00:00 | | 2005-06-16 | 43,49 | 1.138.700 | 43,92 | 43,32 | 43,64 | 00:00:00 | | 2005-06-17 | 43,72 | 1.498.500 | 43,90 | 43,31 | 43,88 | 00:00:00 | | 2005-06-20 | 43,50 | 1.365.300 | 43,61 | 43,25 | 43,52 | 00:00:00 | | 2005-06-21 | 43,60 | 1.973.800 | 43,66 | 43,05 | 43,34 | 00:00:00 | | 2005-06-22 | 43,49 | 1.460.300 | 43,68 | 43,17 | 43,61 | 00:00:00 | | 2005-06-23 | 42,80 | 1.419.200 | 43,65 | 42,73 | 43,54 | 00:00:00 | | 2005-06-24 | 43,05 | 2.323.000 | 43,21 | 42,42 | 42,72 | 00:00:00 | | 2005-06-27 | 43,32 | 980.500 | 43,52 | 43,02 | 43,05 | 00:00:00 | | 2005-06-28 | 43,67 | 1.115.800 | 43,80 | 43,48 | 43,54 | 00:00:00 | | 2005-06-29 | 43,43 | 1.337.600 | 43,85 | 43,27 | 43,62 | 00:00:00 | | 2005-06-30 | 43,28 | 1.603.200 | 43,80 | 43,14 | 43,38 | 00:00:00 | | 2005-07-01 | 43,87 | 1.494.100 | 44,01 | 43,63 | 43,65 | 00:00:00 | | 2005-07-05 | 44,72 | 2.143.000 | 44,84 | 43,75 | 43,90 | 00:00:00 | | 2005-07-06 | 44,49 | 1.844.200 | 44,71 | 44,24 | 44,55 | 00:00:00 | | 2005-07-07 | 44,53 | 1.836.800 | 44,59 | 43,52 | 43,99 | 00:00:00 | | 2005-07-08 | 44,60 | 1.940.500 | 44,79 | 44,34 | 44,79 | 00:00:00 | | 2005-07-11 | 44,70 | 935.500 | 44,93 | 44,42 | 44,75 | 00:00:00 | | 2005-07-12 | 44,79 | 1.223.700 | 44,98 | 44,45 | 44,74 | 00:00:00 | | 2005-07-13 | 44,67 | 702.200 | 44,95 | 44,54 | 44,89 | 00:00:00 | | 2005-07-14 | 44,58 | 1.063.500 | 45,00 | 44,53 | 44,92 | 00:00:00 | | 2005-07-15 | 44,44 | 1.722.200 | 44,64 | 44,24 | 44,51 | 00:00:00 | | 2005-07-18 | 44,35 | 949.900 | 44,55 | 44,22 | 44,44 | 00:00:00 | | 2005-07-19 | 43,80 | 3.509.400 | 44,36 | 43,69 | 44,35 | 00:00:00 | | 2005-07-20 | 43,80 | 2.029.800 | 44,00 | 43,60 | 43,75 | 00:00:00 | | 2005-07-21 | 43,44 | 1.540.500 | 43,86 | 43,39 | 43,79 | 00:00:00 | | 2005-07-22 | 43,75 | 1.482.000 | 43,88 | 43,38 | 43,58 | 00:00:00 | | 2005-07-25 | 43,33 | 1.418.900 | 44,20 | 43,30 | 43,91 | 00:00:00 | | 2005-07-26 | 43,28 | 1.673.100 | 43,60 | 43,22 | 43,58 | 00:00:00 | | 2005-07-27 | 46,31 | 5.183.200 | 46,33 | 45,06 | 45,25 | 00:00:00 | | 2005-07-28 | 45,58 | 2.422.500 | 46,23 | 45,52 | 46,11 | 00:00:00 | | 2005-07-29 | 45,10 | 1.235.300 | 45,63 | 45,03 | 45,58 | 00:00:00 | | 2005-08-01 | 44,58 | 1.404.200 | 45,07 | 44,55 | 45,05 | 00:00:00 | | 2005-08-02 | 44,58 | 1.233.400 | 44,82 | 44,50 | 44,71 | 00:00:00 | | 2005-08-03 | 44,88 | 1.575.300 | 44,98 | 44,43 | 44,43 | 00:00:00 | | 2005-08-04 | 44,33 | 1.485.200 | 44,81 | 44,26 | 44,64 | 00:00:00 | | 2005-08-05 | 43,70 | 1.243.800 | 44,29 | 43,58 | 44,16 | 00:00:00 | | 2005-08-08 | 43,33 | 1.692.000 | 43,89 | 43,29 | 43,70 | 00:00:00 | | 2005-08-09 | 43,76 | 1.066.200 | 43,99 | 43,34 | 43,65 | 00:00:00 | | 2005-08-10 | 43,60 | 1.255.300 | 44,31 | 43,59 | 43,85 | 00:00:00 | | 2005-08-11 | 43,86 | 928.900 | 43,96 | 43,54 | 43,70 | 00:00:00 | | 2005-08-12 | 43,73 | 1.204.800 | 44,02 | 43,66 | 43,86 | 00:00:00 | | 2005-08-15 | 43,90 | 1.223.300 | 43,99 | 43,65 | 43,81 | 00:00:00 | | 2005-08-16 | 43,59 | 893.900 | 44,00 | 43,56 | 43,87 | 00:00:00 | | 2005-08-17 | 43,52 | 764.000 | 43,72 | 43,11 | 43,48 | 00:00:00 | | 2005-08-18 | 43,53 | 1.029.600 | 43,62 | 43,26 | 43,52 | 00:00:00 | | 2005-08-19 | 43,48 | 974.400 | 43,83 | 43,47 | 43,75 | 00:00:00 | | 2005-08-22 | 43,85 | 1.024.600 | 43,97 | 43,50 | 43,69 | 00:00:00 | | 2005-08-23 | 43,82 | 1.268.000 | 44,02 | 43,76 | 43,92 | 00:00:00 | | 2005-08-24 | 44,06 | 2.152.700 | 44,31 | 43,70 | 43,85 | 00:00:00 | | 2005-08-25 | 44,25 | 1.121.700 | 44,49 | 44,08 | 44,22 | 00:00:00 | | 2005-08-26 | 43,93 | 1.199.100 | 44,32 | 43,91 | 44,27 | 00:00:00 | | 2005-08-29 | 44,16 | 1.358.100 | 44,36 | 43,48 | 43,60 | 00:00:00 | | 2005-08-30 | 43,61 | 1.225.400 | 43,94 | 43,37 | 43,85 | 00:00:00 | | 2005-08-31 | 43,22 | 2.338.600 | 43,54 | 42,72 | 43,54 | 00:00:00 | | 2005-09-01 | 43,25 | 1.285.400 | 43,58 | 43,06 | 43,38 | 00:00:00 | | 2005-09-02 | 43,68 | 829.800 | 43,87 | 43,10 | 43,52 | 00:00:00 | | 2005-09-06 | 44,13 | 1.173.700 | 44,29 | 43,70 | 43,88 | 00:00:00 | | 2005-09-07 | 44,52 | 1.136.600 | 44,52 | 44,13 | 44,23 | 00:00:00 | | 2005-09-08 | 44,56 | 1.128.600 | 44,57 | 44,12 | 44,35 | 00:00:00 | | 2005-09-09 | 45,07 | 1.077.300 | 45,08 | 44,55 | 44,56 | 00:00:00 | | 2005-09-12 | 45,23 | 1.004.900 | 45,29 | 44,80 | 45,07 | 00:00:00 | | 2005-09-13 | 44,91 | 1.397.700 | 45,30 | 44,91 | 45,23 | 00:00:00 | | 2005-09-14 | 44,74 | 1.307.700 | 45,11 | 44,69 | 45,00 | 00:00:00 | | 2005-09-15 | 44,86 | 683.300 | 44,97 | 44,67 | 44,90 | 00:00:00 | | 2005-09-16 | 45,75 | 2.392.600 | 45,80 | 44,93 | 45,00 | 00:00:00 | | 2005-09-19 | 45,82 | 1.596.200 | 46,00 | 45,32 | 45,69 | 00:00:00 | | 2005-09-20 | 45,41 | 1.208.900 | 46,18 | 45,29 | 45,99 | 00:00:00 | | 2005-09-21 | 44,31 | 1.641.300 | 45,07 | 44,28 | 45,01 | 00:00:00 | | 2005-09-22 | 44,10 | 1.555.100 | 44,15 | 43,05 | 44,06 | 00:00:00 | | 2005-09-23 | 44,41 | 1.397.300 | 44,99 | 43,83 | 44,01 | 00:00:00 | | 2005-09-26 | 44,82 | 1.346.500 | 45,30 | 44,71 | 44,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
