|
 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 | | 2000-04-27 | 48,50 | 1.506.800 | 49,56 | 48,06 | 49,50 | 00:00:00 | | 2000-04-28 | 48,81 | 1.688.800 | 48,88 | 46,69 | 48,00 | 00:00:00 | | 2000-05-01 | 48,31 | 788.400 | 49,56 | 48,00 | 48,56 | 00:00:00 | | 2000-05-02 | 47,87 | 941.000 | 48,25 | 46,81 | 46,81 | 00:00:00 | | 2000-05-03 | 45,81 | 617.600 | 47,44 | 45,81 | 47,00 | 00:00:00 | | 2000-05-04 | 45,56 | 536.000 | 45,94 | 45,31 | 45,69 | 00:00:00 | | 2000-05-05 | 45,50 | 385.200 | 45,75 | 45,00 | 45,56 | 00:00:00 | | 2000-05-08 | 46,00 | 645.600 | 46,69 | 45,50 | 46,50 | 00:00:00 | | 2000-05-09 | 46,75 | 890.400 | 46,81 | 45,69 | 45,88 | 00:00:00 | | 2000-05-10 | 47,56 | 681.600 | 48,00 | 46,12 | 46,75 | 00:00:00 | | 2000-05-11 | 47,06 | 461.800 | 48,31 | 46,75 | 47,00 | 00:00:00 | | 2000-05-12 | 47,75 | 480.400 | 48,25 | 47,00 | 47,06 | 00:00:00 | | 2000-05-15 | 48,81 | 535.200 | 48,81 | 48,06 | 48,06 | 00:00:00 | | 2000-05-16 | 49,00 | 459.200 | 49,37 | 47,81 | 47,81 | 00:00:00 | | 2000-05-17 | 48,25 | 483.000 | 48,44 | 47,19 | 48,25 | 00:00:00 | | 2000-05-18 | 50,00 | 799.000 | 50,44 | 48,31 | 48,31 | 00:00:00 | | 2000-05-19 | 48,56 | 563.400 | 49,56 | 48,13 | 49,00 | 00:00:00 | | 2000-05-22 | 50,44 | 833.400 | 50,87 | 48,94 | 49,00 | 00:00:00 | | 2000-05-23 | 51,00 | 844.000 | 51,94 | 49,75 | 50,38 | 00:00:00 | | 2000-05-24 | 50,69 | 796.400 | 51,25 | 49,56 | 50,87 | 00:00:00 | | 2000-05-25 | 50,25 | 617.800 | 50,56 | 49,88 | 50,19 | 00:00:00 | | 2000-05-26 | 50,87 | 453.600 | 51,31 | 50,50 | 50,50 | 00:00:00 | | 2000-05-30 | 51,38 | 682.800 | 52,12 | 50,62 | 50,87 | 00:00:00 | | 2000-05-31 | 51,69 | 433.400 | 52,44 | 51,00 | 51,38 | 00:00:00 | | 2000-06-01 | 53,06 | 821.200 | 53,12 | 51,31 | 51,44 | 00:00:00 | | 2000-06-02 | 26,41 | 12.414 | 26,97 | 26,19 | 26,75 | 00:00:00 | | 2000-06-05 | 51,19 | 455.200 | 52,62 | 50,75 | 52,50 | 00:00:00 | | 2000-06-06 | 51,75 | 561.600 | 52,31 | 51,62 | 51,88 | 00:00:00 | | 2000-06-07 | 52,12 | 312.400 | 52,56 | 51,44 | 51,75 | 00:00:00 | | 2000-06-08 | 51,56 | 471.200 | 52,31 | 50,88 | 52,19 | 00:00:00 | | 2000-06-09 | 25,31 | 4.438 | 25,81 | 25,13 | 25,66 | 00:00:00 | | 2000-06-12 | 50,19 | 653.600 | 51,38 | 49,94 | 50,62 | 00:00:00 | | 2000-06-13 | 50,75 | 533.600 | 51,06 | 50,12 | 50,12 | 00:00:00 | | 2000-06-14 | 50,31 | 597.200 | 51,31 | 50,00 | 50,75 | 00:00:00 | | 2000-06-15 | 49,25 | 486.400 | 50,62 | 48,81 | 50,44 | 00:00:00 | | 2000-06-16 | 47,81 | 544.800 | 49,31 | 47,44 | 49,25 | 00:00:00 | | 2000-06-19 | 47,75 | 722.400 | 48,12 | 47,06 | 47,50 | 00:00:00 | | 2000-06-20 | 45,94 | 928.400 | 47,31 | 45,62 | 47,25 | 00:00:00 | | 2000-06-21 | 47,06 | 896.400 | 47,44 | 46,06 | 46,25 | 00:00:00 | | 2000-06-22 | 47,06 | 507.600 | 47,25 | 46,38 | 46,50 | 00:00:00 | | 2000-06-23 | 47,31 | 339.600 | 48,38 | 47,06 | 47,25 | 00:00:00 | | 2000-06-26 | 46,69 | 460.400 | 47,31 | 46,50 | 47,25 | 00:00:00 | | 2000-06-27 | 47,62 | 434.400 | 47,75 | 46,56 | 46,75 | 00:00:00 | | 2000-06-28 | 47,80 | 565.600 | 48,00 | 47,25 | 47,38 | 00:00:00 | | 2000-06-29 | 46,00 | 734.000 | 47,62 | 46,00 | 47,62 | 00:00:00 | | 2000-06-30 | 45,94 | 651.600 | 47,00 | 45,69 | 46,00 | 00:00:00 | | 2000-07-03 | 46,94 | 201.200 | 47,00 | 45,31 | 45,69 | 00:00:00 | | 2000-07-05 | 45,06 | 2.050.800 | 47,31 | 45,06 | 46,94 | 00:00:00 | | 2000-07-06 | 45,38 | 831.200 | 45,81 | 45,06 | 45,25 | 00:00:00 | | 2000-07-07 | 47,56 | 655.400 | 47,88 | 45,56 | 45,62 | 00:00:00 | | 2000-07-10 | 48,31 | 861.800 | 48,81 | 47,19 | 47,50 | 00:00:00 | | 2000-07-11 | 49,56 | 842.400 | 49,88 | 48,44 | 48,50 | 00:00:00 | | 2000-07-12 | 50,56 | 1.011.000 | 51,44 | 49,75 | 50,00 | 00:00:00 | | 2000-07-13 | 51,75 | 1.306.800 | 51,88 | 50,44 | 50,50 | 00:00:00 | | 2000-07-14 | 51,88 | 566.200 | 52,00 | 51,31 | 51,50 | 00:00:00 | | 2000-07-17 | 50,19 | 1.061.600 | 51,69 | 49,88 | 51,62 | 00:00:00 | | 2000-07-18 | 48,62 | 616.000 | 50,25 | 48,38 | 50,00 | 00:00:00 | | 2000-07-19 | 49,00 | 420.800 | 49,31 | 48,50 | 48,81 | 00:00:00 | | 2000-07-20 | 50,12 | 325.600 | 50,50 | 49,25 | 49,44 | 00:00:00 | | 2000-07-21 | 49,75 | 449.800 | 50,31 | 49,56 | 50,31 | 00:00:00 | | 2000-07-24 | 51,06 | 466.400 | 51,38 | 49,69 | 49,75 | 00:00:00 | | 2000-07-25 | 51,56 | 391.600 | 51,56 | 50,38 | 50,50 | 00:00:00 | | 2000-07-26 | 52,62 | 1.245.400 | 53,62 | 51,44 | 51,94 | 00:00:00 | | 2000-07-27 | 53,62 | 930.800 | 54,31 | 53,38 | 53,44 | 00:00:00 | | 2000-07-28 | 53,44 | 700.000 | 53,69 | 52,94 | 53,62 | 00:00:00 | | 2000-07-31 | 51,94 | 754.000 | 53,62 | 51,94 | 53,56 | 00:00:00 | | 2000-08-01 | 54,81 | 1.116.400 | 55,19 | 52,19 | 52,19 | 00:00:00 | | 2000-08-02 | 54,44 | 738.800 | 54,75 | 54,19 | 54,75 | 00:00:00 | | 2000-08-03 | 55,31 | 638.000 | 55,75 | 54,19 | 54,38 | 00:00:00 | | 2000-08-04 | 55,56 | 735.200 | 55,81 | 53,38 | 55,50 | 00:00:00 | | 2000-08-07 | 56,50 | 698.800 | 56,75 | 54,81 | 55,00 | 00:00:00 | | 2000-08-08 | 55,50 | 486.000 | 56,06 | 55,12 | 55,12 | 00:00:00 | | 2000-08-09 | 55,06 | 732.000 | 55,12 | 53,56 | 54,75 | 00:00:00 | | 2000-08-10 | 54,44 | 735.400 | 55,31 | 54,31 | 55,00 | 00:00:00 | | 2000-08-11 | 56,31 | 1.064.000 | 56,94 | 54,62 | 54,62 | 00:00:00 | | 2000-08-14 | 58,81 | 877.600 | 58,94 | 57,06 | 57,06 | 00:00:00 | | 2000-08-15 | 57,69 | 1.277.200 | 58,19 | 57,31 | 58,00 | 00:00:00 | | 2000-08-16 | 55,06 | 1.075.000 | 57,00 | 54,12 | 56,75 | 00:00:00 | | 2000-08-17 | 55,25 | 472.600 | 55,81 | 54,69 | 55,31 | 00:00:00 | | 2000-08-18 | 54,69 | 414.000 | 55,31 | 54,56 | 55,12 | 00:00:00 | | 2000-08-21 | 55,12 | 458.800 | 55,19 | 53,50 | 54,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
