|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 44,82 | 1.346.500 | 45,30 | 44,71 | 44,93 | 00:00:00 | | 2005-09-27 | 44,70 | 1.147.200 | 45,28 | 44,55 | 45,19 | 00:00:00 | | 2005-09-28 | 44,61 | 1.388.300 | 44,87 | 44,41 | 44,57 | 00:00:00 | | 2005-09-29 | 45,24 | 1.231.300 | 45,24 | 44,44 | 44,61 | 00:00:00 | | 2005-09-30 | 45,30 | 1.387.700 | 45,50 | 45,02 | 45,34 | 00:00:00 | | 2005-10-03 | 45,38 | 1.368.600 | 45,47 | 44,99 | 45,30 | 00:00:00 | | 2005-10-04 | 45,12 | 1.871.800 | 46,25 | 44,93 | 45,68 | 00:00:00 | | 2005-10-05 | 45,15 | 1.813.800 | 45,50 | 44,48 | 45,12 | 00:00:00 | | 2005-10-06 | 45,18 | 1.803.100 | 45,55 | 44,84 | 45,37 | 00:00:00 | | 2005-10-07 | 45,02 | 1.125.600 | 45,21 | 44,67 | 45,20 | 00:00:00 | | 2005-10-10 | 44,97 | 880.800 | 45,37 | 44,73 | 44,95 | 00:00:00 | | 2005-10-11 | 44,85 | 1.461.300 | 45,25 | 44,66 | 44,94 | 00:00:00 | | 2005-10-12 | 44,83 | 1.091.500 | 45,09 | 44,42 | 44,85 | 00:00:00 | | 2005-10-13 | 44,74 | 1.144.000 | 44,98 | 44,38 | 44,50 | 00:00:00 | | 2005-10-14 | 45,07 | 980.300 | 45,26 | 44,77 | 45,12 | 00:00:00 | | 2005-10-17 | 44,87 | 1.004.400 | 45,16 | 44,72 | 45,00 | 00:00:00 | | 2005-10-18 | 45,00 | 881.400 | 45,18 | 44,78 | 44,93 | 00:00:00 | | 2005-10-19 | 45,82 | 1.337.700 | 45,83 | 44,75 | 44,75 | 00:00:00 | | 2005-10-20 | 45,34 | 1.746.300 | 46,00 | 45,19 | 45,99 | 00:00:00 | | 2005-10-21 | 45,87 | 1.498.000 | 46,04 | 45,45 | 45,69 | 00:00:00 | | 2005-10-24 | 47,38 | 3.219.700 | 47,80 | 45,80 | 46,12 | 00:00:00 | | 2005-10-25 | 47,22 | 3.209.500 | 47,58 | 46,28 | 47,58 | 00:00:00 | | 2005-10-26 | 46,62 | 1.990.900 | 47,50 | 46,57 | 47,22 | 00:00:00 | | 2005-10-27 | 47,05 | 1.812.600 | 47,35 | 46,60 | 46,64 | 00:00:00 | | 2005-10-28 | 47,51 | 1.747.100 | 47,60 | 47,06 | 47,10 | 00:00:00 | | 2005-10-31 | 47,78 | 2.283.800 | 48,00 | 47,68 | 47,86 | 00:00:00 | | 2005-11-01 | 47,62 | 1.877.400 | 47,91 | 47,48 | 47,91 | 00:00:00 | | 2005-11-02 | 47,77 | 1.495.100 | 47,95 | 47,55 | 47,65 | 00:00:00 | | 2005-11-03 | 47,54 | 1.589.600 | 47,94 | 47,40 | 47,80 | 00:00:00 | | 2005-11-04 | 47,77 | 2.135.300 | 47,86 | 47,48 | 47,73 | 00:00:00 | | 2005-11-07 | 48,55 | 2.124.200 | 48,70 | 47,74 | 47,85 | 00:00:00 | | 2005-11-08 | 48,45 | 1.125.400 | 48,52 | 48,03 | 48,30 | 00:00:00 | | 2005-11-09 | 48,39 | 2.007.700 | 48,64 | 48,27 | 48,45 | 00:00:00 | | 2005-11-10 | 48,86 | 2.079.000 | 48,87 | 48,16 | 48,45 | 00:00:00 | | 2005-11-11 | 49,26 | 1.197.300 | 49,27 | 48,58 | 48,86 | 00:00:00 | | 2005-11-14 | 49,30 | 1.079.300 | 49,40 | 48,90 | 49,04 | 00:00:00 | | 2005-11-15 | 49,30 | 1.607.700 | 49,46 | 48,81 | 49,25 | 00:00:00 | | 2005-11-16 | 49,02 | 1.510.700 | 49,45 | 48,81 | 49,40 | 00:00:00 | | 2005-11-17 | 49,60 | 1.291.600 | 49,65 | 49,01 | 49,20 | 00:00:00 | | 2005-11-18 | 48,64 | 3.009.100 | 49,60 | 48,53 | 49,60 | 00:00:00 | | 2005-11-21 | 48,34 | 2.051.400 | 48,56 | 48,16 | 48,56 | 00:00:00 | | 2005-11-22 | 48,39 | 2.607.400 | 48,46 | 47,97 | 48,17 | 00:00:00 | | 2005-11-23 | 48,51 | 1.274.700 | 48,65 | 47,58 | 47,58 | 00:00:00 | | 2005-11-25 | 48,55 | 596.600 | 48,75 | 48,33 | 48,71 | 00:00:00 | | 2005-11-28 | 47,82 | 1.729.500 | 48,59 | 47,79 | 48,55 | 00:00:00 | | 2005-11-29 | 48,55 | 1.395.200 | 48,76 | 48,17 | 48,17 | 00:00:00 | | 2005-11-30 | 48,00 | 1.517.200 | 48,65 | 47,96 | 48,65 | 00:00:00 | | 2005-12-01 | 48,19 | 1.235.900 | 48,49 | 47,94 | 48,16 | 00:00:00 | | 2005-12-02 | 48,00 | 1.162.500 | 48,31 | 47,93 | 48,19 | 00:00:00 | | 2005-12-05 | 47,81 | 907.500 | 48,02 | 47,65 | 48,01 | 00:00:00 | | 2005-12-06 | 47,53 | 1.138.600 | 48,20 | 47,47 | 48,00 | 00:00:00 | | 2005-12-07 | 47,06 | 1.561.800 | 47,58 | 46,78 | 47,58 | 00:00:00 | | 2005-12-08 | 46,70 | 1.311.400 | 47,12 | 46,56 | 47,11 | 00:00:00 | | 2005-12-09 | 46,87 | 1.401.700 | 47,08 | 46,70 | 46,86 | 00:00:00 | | 2005-12-12 | 47,06 | 1.409.400 | 47,11 | 46,82 | 47,00 | 00:00:00 | | 2005-12-13 | 47,50 | 1.353.500 | 47,70 | 46,87 | 47,07 | 00:00:00 | | 2005-12-14 | 47,83 | 1.395.700 | 47,94 | 47,34 | 47,50 | 00:00:00 | | 2005-12-15 | 47,66 | 1.280.600 | 47,98 | 47,51 | 47,92 | 00:00:00 | | 2005-12-16 | 47,57 | 3.151.600 | 47,85 | 47,48 | 47,61 | 00:00:00 | | 2005-12-19 | 46,99 | 1.121.500 | 47,49 | 46,94 | 47,49 | 00:00:00 | | 2005-12-20 | 47,04 | 1.121.800 | 47,27 | 46,93 | 46,99 | 00:00:00 | | 2005-12-21 | 47,05 | 1.576.300 | 47,16 | 46,92 | 47,04 | 00:00:00 | | 2005-12-22 | 46,93 | 886.400 | 47,12 | 46,69 | 47,09 | 00:00:00 | | 2005-12-23 | 46,88 | 461.600 | 46,94 | 46,71 | 46,94 | 00:00:00 | | 2005-12-27 | 46,52 | 707.600 | 47,29 | 46,50 | 47,03 | 00:00:00 | | 2005-12-28 | 46,85 | 758.600 | 47,00 | 46,50 | 46,53 | 00:00:00 | | 2005-12-29 | 46,78 | 705.100 | 47,14 | 46,74 | 46,96 | 00:00:00 | | 2005-12-30 | 46,42 | 1.039.100 | 46,80 | 46,31 | 46,73 | 00:00:00 | | 2006-01-03 | 46,57 | 1.804.600 | 46,74 | 46,25 | 46,65 | 00:00:00 | | 2006-01-04 | 46,83 | 2.188.500 | 46,92 | 46,60 | 46,70 | 00:00:00 | | 2006-01-05 | 47,21 | 1.785.100 | 47,33 | 46,85 | 46,91 | 00:00:00 | | 2006-01-06 | 48,90 | 2.083.200 | 49,15 | 48,36 | 48,90 | 00:00:00 | | 2006-01-09 | 49,13 | 1.848.900 | 49,40 | 48,97 | 49,03 | 00:00:00 | | 2006-01-10 | 49,17 | 1.579.100 | 49,25 | 48,75 | 49,09 | 00:00:00 | | 2006-01-11 | 49,30 | 1.027.600 | 49,35 | 49,06 | 49,29 | 00:00:00 | | 2006-01-12 | 48,64 | 1.459.200 | 49,23 | 48,58 | 49,11 | 00:00:00 | | 2006-01-13 | 48,72 | 1.374.600 | 48,92 | 48,61 | 48,84 | 00:00:00 | | 2006-01-17 | 48,33 | 1.133.900 | 48,46 | 48,08 | 48,32 | 00:00:00 | | 2006-01-18 | 48,22 | 1.290.600 | 48,49 | 47,75 | 48,34 | 00:00:00 | | 2006-01-19 | 47,88 | 1.044.600 | 48,38 | 47,72 | 48,33 | 00:00:00 | | 2006-01-20 | 47,17 | 2.791.400 | 47,88 | 46,90 | 47,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
