|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 47,17 | 2.791.400 | 47,88 | 46,90 | 47,83 | 00:00:00 | | 2006-01-23 | 47,16 | 1.151.700 | 47,51 | 47,05 | 47,27 | 00:00:00 | | 2006-01-24 | 46,99 | 1.566.200 | 47,49 | 46,95 | 47,23 | 00:00:00 | | 2006-01-25 | 47,35 | 2.129.200 | 47,46 | 46,96 | 47,27 | 00:00:00 | | 2006-01-26 | 47,50 | 2.730.000 | 47,61 | 47,00 | 47,35 | 00:00:00 | | 2006-01-27 | 47,50 | 1.287.000 | 47,88 | 47,34 | 47,47 | 00:00:00 | | 2006-01-30 | 47,49 | 1.388.500 | 47,73 | 47,22 | 47,39 | 00:00:00 | | 2006-01-31 | 46,95 | 2.850.700 | 48,45 | 46,94 | 47,70 | 00:00:00 | | 2006-02-01 | 47,17 | 2.505.700 | 47,25 | 46,32 | 46,82 | 00:00:00 | | 2006-02-02 | 47,28 | 2.104.600 | 47,50 | 47,04 | 47,17 | 00:00:00 | | 2006-02-03 | 47,16 | 2.822.100 | 47,29 | 46,82 | 47,00 | 00:00:00 | | 2006-02-06 | 46,80 | 1.628.800 | 47,39 | 46,77 | 47,05 | 00:00:00 | | 2006-02-07 | 46,87 | 1.541.500 | 47,04 | 46,60 | 46,60 | 00:00:00 | | 2006-02-08 | 46,78 | 1.404.400 | 46,91 | 46,51 | 46,74 | 00:00:00 | | 2006-02-09 | 46,68 | 1.570.600 | 47,00 | 46,62 | 46,85 | 00:00:00 | | 2006-02-10 | 46,95 | 1.281.900 | 47,10 | 46,65 | 46,85 | 00:00:00 | | 2006-02-13 | 46,78 | 750.200 | 46,95 | 46,61 | 46,95 | 00:00:00 | | 2006-02-14 | 47,54 | 1.448.200 | 47,76 | 46,74 | 46,93 | 00:00:00 | | 2006-02-15 | 48,02 | 1.585.200 | 48,14 | 47,47 | 47,80 | 00:00:00 | | 2006-02-16 | 47,68 | 1.091.700 | 47,92 | 47,29 | 47,86 | 00:00:00 | | 2006-02-17 | 47,00 | 1.679.200 | 47,66 | 46,98 | 47,62 | 00:00:00 | | 2006-02-21 | 46,57 | 1.546.500 | 47,11 | 46,44 | 47,00 | 00:00:00 | | 2006-02-22 | 47,49 | 2.162.700 | 47,57 | 46,54 | 46,84 | 00:00:00 | | 2006-02-23 | 47,47 | 2.154.000 | 47,91 | 46,95 | 47,25 | 00:00:00 | | 2006-02-24 | 47,00 | 2.292.500 | 47,15 | 46,77 | 47,00 | 00:00:00 | | 2006-02-27 | 47,01 | 1.457.000 | 47,40 | 47,01 | 47,07 | 00:00:00 | | 2006-02-28 | 46,25 | 3.443.800 | 47,05 | 46,12 | 47,00 | 00:00:00 | | 2006-03-01 | 45,82 | 2.952.600 | 46,45 | 45,60 | 46,45 | 00:00:00 | | 2006-03-02 | 45,80 | 1.816.700 | 45,99 | 45,75 | 45,81 | 00:00:00 | | 2006-03-03 | 45,97 | 1.466.900 | 46,36 | 45,60 | 45,66 | 00:00:00 | | 2006-03-06 | 46,00 | 1.024.000 | 46,24 | 45,85 | 45,87 | 00:00:00 | | 2006-03-07 | 46,29 | 1.902.300 | 46,60 | 45,75 | 45,75 | 00:00:00 | | 2006-03-08 | 46,18 | 1.215.700 | 46,42 | 45,89 | 46,04 | 00:00:00 | | 2006-03-09 | 45,88 | 1.466.400 | 46,17 | 45,82 | 46,01 | 00:00:00 | | 2006-03-10 | 45,90 | 1.040.700 | 46,21 | 45,60 | 45,77 | 00:00:00 | | 2006-03-13 | 46,07 | 1.278.800 | 46,13 | 45,82 | 45,93 | 00:00:00 | | 2006-03-14 | 46,18 | 1.551.100 | 46,36 | 45,83 | 46,00 | 00:00:00 | | 2006-03-15 | 46,25 | 1.706.100 | 46,28 | 45,91 | 46,25 | 00:00:00 | | 2006-03-16 | 46,60 | 1.567.800 | 46,68 | 46,01 | 46,23 | 00:00:00 | | 2006-03-17 | 46,84 | 1.512.300 | 47,00 | 46,60 | 46,82 | 00:00:00 | | 2006-03-20 | 47,14 | 1.419.400 | 47,21 | 46,75 | 46,94 | 00:00:00 | | 2006-03-21 | 47,10 | 1.073.200 | 47,40 | 46,95 | 47,11 | 00:00:00 | | 2006-03-22 | 46,65 | 1.316.100 | 47,11 | 46,14 | 46,14 | 00:00:00 | | 2006-03-23 | 46,25 | 1.319.900 | 46,40 | 46,16 | 46,21 | 00:00:00 | | 2006-03-24 | 46,44 | 892.800 | 46,61 | 46,03 | 46,28 | 00:00:00 | | 2006-03-27 | 46,28 | 809.200 | 46,42 | 46,10 | 46,31 | 00:00:00 | | 2006-03-28 | 46,29 | 1.387.100 | 46,43 | 46,05 | 46,30 | 00:00:00 | | 2006-03-29 | 45,97 | 1.576.600 | 46,41 | 45,97 | 46,25 | 00:00:00 | | 2006-03-30 | 45,21 | 2.281.800 | 46,09 | 45,21 | 45,77 | 00:00:00 | | 2006-03-31 | 45,13 | 2.139.500 | 45,28 | 44,72 | 45,20 | 00:00:00 | | 2006-04-03 | 44,55 | 3.235.900 | 45,20 | 44,40 | 45,20 | 00:00:00 | | 2006-04-04 | 45,72 | 2.784.100 | 45,90 | 45,30 | 45,90 | 00:00:00 | | 2006-04-05 | 46,13 | 1.656.800 | 46,33 | 45,73 | 45,87 | 00:00:00 | | 2006-04-06 | 45,76 | 1.441.300 | 45,99 | 45,49 | 45,92 | 00:00:00 | | 2006-04-07 | 45,02 | 1.970.800 | 45,78 | 44,80 | 45,63 | 00:00:00 | | 2006-04-10 | 45,12 | 1.196.100 | 45,40 | 44,87 | 45,00 | 00:00:00 | | 2006-04-11 | 45,06 | 1.544.200 | 45,23 | 44,82 | 45,18 | 00:00:00 | | 2006-04-12 | 45,11 | 1.227.600 | 45,30 | 44,95 | 45,22 | 00:00:00 | | 2006-04-13 | 45,40 | 964.900 | 45,40 | 45,05 | 45,09 | 00:00:00 | | 2006-04-17 | 45,32 | 999.300 | 45,41 | 45,08 | 45,19 | 00:00:00 | | 2006-04-18 | 46,11 | 1.389.200 | 46,12 | 45,35 | 45,57 | 00:00:00 | | 2006-04-19 | 45,99 | 1.468.400 | 46,20 | 45,58 | 46,05 | 00:00:00 | | 2006-04-20 | 46,12 | 1.145.200 | 46,24 | 45,65 | 45,99 | 00:00:00 | | 2006-04-21 | 46,06 | 1.263.900 | 46,60 | 45,89 | 46,40 | 00:00:00 | | 2006-04-24 | 45,96 | 1.266.200 | 46,16 | 45,75 | 45,92 | 00:00:00 | | 2006-04-25 | 46,24 | 1.606.500 | 46,29 | 45,71 | 46,00 | 00:00:00 | | 2006-04-26 | 47,22 | 2.175.900 | 47,38 | 46,50 | 46,69 | 00:00:00 | | 2006-04-27 | 47,93 | 1.995.200 | 47,97 | 47,10 | 47,23 | 00:00:00 | | 2006-04-28 | 47,54 | 1.919.900 | 47,93 | 47,47 | 47,70 | 00:00:00 | | 2006-05-01 | 47,02 | 1.670.700 | 47,70 | 46,97 | 47,54 | 00:00:00 | | 2006-05-02 | 47,74 | 1.656.700 | 47,75 | 46,74 | 47,00 | 00:00:00 | | 2006-05-03 | 46,76 | 1.299.500 | 47,67 | 46,65 | 47,66 | 00:00:00 | | 2006-05-04 | 47,45 | 1.614.200 | 47,82 | 46,83 | 47,01 | 00:00:00 | | 2006-05-05 | 48,68 | 2.199.900 | 48,77 | 47,41 | 47,54 | 00:00:00 | | 2006-05-08 | 48,19 | 1.457.600 | 48,58 | 48,09 | 48,51 | 00:00:00 | | 2006-05-09 | 48,45 | 1.933.500 | 48,76 | 47,84 | 47,96 | 00:00:00 | | 2006-05-10 | 49,15 | 1.952.500 | 49,26 | 48,50 | 48,55 | 00:00:00 | | 2006-05-11 | 48,98 | 1.267.100 | 49,10 | 48,77 | 48,94 | 00:00:00 | | 2006-05-12 | 47,28 | 2.344.700 | 48,12 | 47,16 | 48,08 | 00:00:00 | | 2006-05-15 | 48,64 | 2.427.700 | 48,84 | 47,19 | 47,28 | 00:00:00 | | 2006-05-16 | 48,55 | 1.403.400 | 49,29 | 48,35 | 49,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
