|
 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 | | 2000-08-21 | 55,12 | 458.800 | 55,19 | 53,50 | 54,12 | 00:00:00 | | 2000-08-22 | 55,19 | 299.200 | 55,69 | 54,12 | 54,12 | 00:00:00 | | 2000-08-23 | 54,44 | 464.600 | 55,25 | 53,88 | 55,25 | 00:00:00 | | 2000-08-24 | 53,81 | 297.600 | 54,44 | 53,69 | 54,19 | 00:00:00 | | 2000-08-25 | 53,69 | 274.000 | 54,06 | 53,25 | 53,94 | 00:00:00 | | 2000-08-28 | 27,13 | 6.614 | 27,31 | 26,72 | 26,91 | 00:00:00 | | 2000-08-29 | 26,22 | 11.664 | 27,06 | 26,16 | 27,06 | 00:00:00 | | 2000-08-30 | 54,19 | 748.400 | 54,75 | 51,94 | 51,94 | 00:00:00 | | 2000-08-31 | 54,02 | 572.000 | 55,88 | 53,56 | 53,56 | 00:00:00 | | 2000-09-01 | 53,44 | 421.800 | 54,31 | 52,88 | 54,25 | 00:00:00 | | 2000-09-05 | 54,06 | 384.000 | 54,31 | 53,06 | 53,25 | 00:00:00 | | 2000-09-06 | 54,88 | 379.000 | 55,88 | 54,06 | 54,06 | 00:00:00 | | 2000-09-07 | 57,50 | 1.252.800 | 58,12 | 56,12 | 56,62 | 00:00:00 | | 2000-09-08 | 60,25 | 1.561.600 | 60,25 | 57,38 | 57,50 | 00:00:00 | | 2000-09-11 | 61,00 | 1.417.800 | 61,06 | 59,81 | 60,06 | 00:00:00 | | 2000-09-12 | 61,06 | 736.000 | 61,31 | 60,50 | 60,88 | 00:00:00 | | 2000-09-13 | 60,31 | 1.224.200 | 61,38 | 59,94 | 61,12 | 00:00:00 | | 2000-09-14 | 60,69 | 1.103.200 | 60,81 | 59,88 | 60,25 | 00:00:00 | | 2000-09-15 | 60,88 | 1.194.000 | 61,12 | 60,19 | 61,00 | 00:00:00 | | 2000-09-18 | 60,19 | 1.729.400 | 60,50 | 58,81 | 60,50 | 00:00:00 | | 2000-09-19 | 60,31 | 684.400 | 62,31 | 59,56 | 59,62 | 00:00:00 | | 2000-09-20 | 61,19 | 610.800 | 61,19 | 59,75 | 59,94 | 00:00:00 | | 2000-09-21 | 61,25 | 556.000 | 61,50 | 60,94 | 61,00 | 00:00:00 | | 2000-09-22 | 62,81 | 1.304.600 | 63,69 | 61,31 | 61,31 | 00:00:00 | | 2000-09-25 | 63,75 | 495.200 | 63,81 | 62,38 | 63,00 | 00:00:00 | | 2000-09-26 | 66,00 | 2.572.800 | 67,50 | 63,75 | 63,75 | 00:00:00 | | 2000-09-27 | 65,44 | 1.602.600 | 66,38 | 65,12 | 65,75 | 00:00:00 | | 2000-09-28 | 64,56 | 676.000 | 65,62 | 64,50 | 65,50 | 00:00:00 | | 2000-09-29 | 64,62 | 692.000 | 65,12 | 64,00 | 64,56 | 00:00:00 | | 2000-10-02 | 65,44 | 796.800 | 65,81 | 63,25 | 63,88 | 00:00:00 | | 2000-10-03 | 67,00 | 1.093.200 | 68,00 | 64,56 | 65,00 | 00:00:00 | | 2000-10-04 | 66,31 | 605.800 | 67,94 | 66,25 | 66,88 | 00:00:00 | | 2000-10-05 | 67,56 | 444.400 | 67,69 | 66,31 | 66,31 | 00:00:00 | | 2000-10-06 | 65,12 | 1.432.400 | 67,19 | 64,56 | 66,19 | 00:00:00 | | 2000-10-09 | 64,44 | 260.000 | 64,88 | 64,06 | 64,69 | 00:00:00 | | 2000-10-10 | 63,19 | 712.800 | 64,81 | 63,19 | 63,75 | 00:00:00 | | 2000-10-11 | 62,38 | 967.200 | 63,25 | 62,31 | 62,88 | 00:00:00 | | 2000-10-12 | 60,25 | 705.200 | 62,75 | 60,12 | 62,75 | 00:00:00 | | 2000-10-13 | 61,69 | 758.600 | 61,94 | 60,31 | 60,31 | 00:00:00 | | 2000-10-16 | 61,19 | 1.295.600 | 61,69 | 60,50 | 61,69 | 00:00:00 | | 2000-10-17 | 60,19 | 599.800 | 61,19 | 59,94 | 61,19 | 00:00:00 | | 2000-10-18 | 59,12 | 779.200 | 59,69 | 58,38 | 59,00 | 00:00:00 | | 2000-10-19 | 60,88 | 1.670.000 | 62,44 | 59,00 | 59,12 | 00:00:00 | | 2000-10-20 | 63,69 | 992.800 | 64,88 | 60,31 | 60,81 | 00:00:00 | | 2000-10-23 | 62,44 | 558.600 | 63,69 | 61,38 | 63,50 | 00:00:00 | | 2000-10-24 | 62,50 | 845.200 | 63,88 | 61,81 | 62,31 | 00:00:00 | | 2000-10-25 | 65,88 | 1.812.800 | 67,62 | 63,50 | 63,50 | 00:00:00 | | 2000-10-26 | 65,06 | 1.842.000 | 68,19 | 63,81 | 65,50 | 00:00:00 | | 2000-10-27 | 68,00 | 1.074.800 | 68,62 | 64,94 | 65,06 | 00:00:00 | | 2000-10-30 | 71,56 | 2.184.200 | 73,25 | 67,88 | 68,00 | 00:00:00 | | 2000-10-31 | 73,06 | 1.918.600 | 74,94 | 71,19 | 73,44 | 00:00:00 | | 2000-11-01 | 71,19 | 1.565.400 | 72,88 | 70,44 | 71,75 | 00:00:00 | | 2000-11-02 | 70,00 | 745.600 | 71,38 | 69,44 | 70,88 | 00:00:00 | | 2000-11-03 | 69,94 | 1.114.800 | 71,81 | 68,94 | 70,00 | 00:00:00 | | 2000-11-06 | 71,56 | 1.469.600 | 72,81 | 69,38 | 69,94 | 00:00:00 | | 2000-11-07 | 70,25 | 905.000 | 71,38 | 69,44 | 71,31 | 00:00:00 | | 2000-11-08 | 69,75 | 773.800 | 70,88 | 69,62 | 70,00 | 00:00:00 | | 2000-11-09 | 73,00 | 1.058.400 | 73,00 | 69,75 | 69,81 | 00:00:00 | | 2000-11-10 | 72,38 | 880.000 | 73,94 | 71,81 | 72,75 | 00:00:00 | | 2000-11-13 | 70,19 | 944.200 | 72,31 | 69,69 | 72,00 | 00:00:00 | | 2000-11-14 | 71,81 | 860.800 | 71,94 | 70,06 | 70,06 | 00:00:00 | | 2000-11-15 | 69,12 | 864.800 | 71,94 | 69,00 | 71,88 | 00:00:00 | | 2000-11-16 | 69,50 | 821.400 | 70,75 | 68,69 | 68,69 | 00:00:00 | | 2000-11-17 | 68,00 | 795.600 | 69,81 | 67,75 | 69,75 | 00:00:00 | | 2000-11-20 | 67,81 | 540.000 | 68,25 | 66,88 | 68,00 | 00:00:00 | | 2000-11-21 | 66,94 | 940.800 | 67,56 | 66,69 | 67,50 | 00:00:00 | | 2000-11-22 | 64,94 | 999.000 | 67,00 | 64,75 | 67,00 | 00:00:00 | | 2000-11-24 | 65,69 | 304.000 | 66,00 | 65,00 | 65,12 | 00:00:00 | | 2000-11-27 | 66,94 | 596.400 | 67,31 | 66,19 | 66,50 | 00:00:00 | | 2000-11-28 | 69,44 | 898.200 | 69,44 | 66,75 | 67,00 | 00:00:00 | | 2000-11-29 | 69,94 | 630.600 | 70,44 | 68,88 | 68,88 | 00:00:00 | | 2000-11-30 | 70,38 | 677.800 | 71,44 | 69,31 | 70,06 | 00:00:00 | | 2000-12-01 | 69,75 | 471.800 | 70,69 | 69,19 | 70,12 | 00:00:00 | | 2000-12-04 | 69,12 | 746.200 | 69,94 | 68,94 | 69,94 | 00:00:00 | | 2000-12-05 | 69,50 | 1.164.800 | 69,94 | 69,00 | 69,38 | 00:00:00 | | 2000-12-06 | 69,62 | 978.400 | 70,50 | 69,25 | 69,88 | 00:00:00 | | 2000-12-07 | 69,25 | 677.400 | 69,94 | 68,94 | 69,88 | 00:00:00 | | 2000-12-08 | 68,94 | 1.031.800 | 69,75 | 68,06 | 69,75 | 00:00:00 | | 2000-12-11 | 68,38 | 819.200 | 69,62 | 68,19 | 69,62 | 00:00:00 | | 2000-12-12 | 69,88 | 1.207.200 | 70,75 | 67,94 | 68,88 | 00:00:00 | | 2000-12-13 | 67,94 | 645.600 | 70,62 | 67,31 | 70,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
