|
 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 | | 2000-12-13 | 67,94 | 645.600 | 70,62 | 67,31 | 70,00 | 00:00:00 | | 2000-12-14 | 69,38 | 1.581.800 | 70,25 | 66,12 | 67,81 | 00:00:00 | | 2000-12-15 | 70,12 | 1.068.000 | 70,62 | 69,19 | 69,50 | 00:00:00 | | 2000-12-18 | 72,62 | 1.193.200 | 73,12 | 70,38 | 70,38 | 00:00:00 | | 2000-12-19 | 72,31 | 1.192.000 | 72,56 | 71,62 | 72,38 | 00:00:00 | | 2000-12-20 | 71,69 | 1.139.000 | 72,06 | 71,31 | 72,00 | 00:00:00 | | 2000-12-21 | 70,62 | 850.000 | 70,94 | 69,75 | 70,50 | 00:00:00 | | 2000-12-22 | 70,25 | 525.000 | 70,62 | 69,75 | 70,62 | 00:00:00 | | 2000-12-26 | 69,94 | 752.200 | 70,06 | 69,25 | 69,75 | 00:00:00 | | 2000-12-27 | 71,38 | 463.200 | 71,56 | 69,88 | 70,00 | 00:00:00 | | 2000-12-28 | 71,94 | 764.200 | 73,50 | 70,25 | 71,38 | 00:00:00 | | 2000-12-29 | 72,19 | 373.200 | 73,12 | 71,81 | 72,38 | 00:00:00 | | 2001-01-02 | 69,62 | 685.200 | 72,19 | 69,44 | 72,19 | 00:00:00 | | 2001-01-03 | 67,75 | 1.243.200 | 70,38 | 67,31 | 70,38 | 00:00:00 | | 2001-01-04 | 65,12 | 1.620.400 | 68,38 | 64,44 | 68,25 | 00:00:00 | | 2001-01-05 | 64,38 | 1.189.800 | 64,62 | 63,75 | 64,31 | 00:00:00 | | 2001-01-08 | 64,38 | 1.001.800 | 64,81 | 63,88 | 64,44 | 00:00:00 | | 2001-01-09 | 65,12 | 700.000 | 65,75 | 64,44 | 64,44 | 00:00:00 | | 2001-01-10 | 65,75 | 994.400 | 67,19 | 64,62 | 64,62 | 00:00:00 | | 2001-01-11 | 64,62 | 883.200 | 66,75 | 64,62 | 65,62 | 00:00:00 | | 2001-01-12 | 61,94 | 1.241.200 | 65,12 | 61,25 | 65,12 | 00:00:00 | | 2001-01-16 | 62,25 | 1.817.600 | 64,56 | 61,62 | 62,06 | 00:00:00 | | 2001-01-17 | 61,94 | 764.400 | 62,94 | 61,69 | 62,75 | 00:00:00 | | 2001-01-18 | 61,44 | 530.400 | 62,25 | 60,88 | 62,00 | 00:00:00 | | 2001-01-19 | 56,69 | 2.800.800 | 61,44 | 55,75 | 61,44 | 00:00:00 | | 2001-01-22 | 59,75 | 2.644.400 | 59,88 | 57,50 | 57,50 | 00:00:00 | | 2001-01-23 | 62,25 | 1.903.200 | 62,56 | 60,00 | 60,00 | 00:00:00 | | 2001-01-24 | 62,12 | 756.400 | 62,62 | 61,56 | 62,19 | 00:00:00 | | 2001-01-25 | 62,44 | 479.200 | 62,56 | 61,75 | 62,12 | 00:00:00 | | 2001-01-26 | 62,00 | 490.400 | 63,38 | 61,94 | 62,38 | 00:00:00 | | 2001-01-29 | 61,01 | 657.800 | 63,44 | 60,80 | 62,50 | 00:00:00 | | 2001-01-30 | 60,95 | 1.323.200 | 61,70 | 60,35 | 61,25 | 00:00:00 | | 2001-01-31 | 58,98 | 2.019.200 | 61,25 | 57,50 | 61,25 | 00:00:00 | | 2001-02-01 | 59,65 | 1.105.200 | 60,44 | 58,75 | 59,81 | 00:00:00 | | 2001-02-02 | 59,70 | 1.795.000 | 60,18 | 59,50 | 59,85 | 00:00:00 | | 2001-02-05 | 62,86 | 1.182.200 | 63,70 | 60,91 | 61,25 | 00:00:00 | | 2001-02-06 | 62,10 | 945.000 | 63,75 | 61,69 | 63,75 | 00:00:00 | | 2001-02-07 | 63,35 | 896.000 | 64,00 | 61,00 | 61,00 | 00:00:00 | | 2001-02-08 | 63,50 | 1.243.200 | 64,75 | 62,70 | 64,75 | 00:00:00 | | 2001-02-09 | 63,20 | 679.600 | 63,80 | 62,70 | 63,25 | 00:00:00 | | 2001-02-12 | 63,27 | 581.200 | 64,37 | 62,60 | 62,75 | 00:00:00 | | 2001-02-13 | 62,98 | 893.000 | 64,00 | 62,50 | 63,25 | 00:00:00 | | 2001-02-14 | 62,30 | 995.200 | 63,40 | 62,30 | 63,25 | 00:00:00 | | 2001-02-15 | 60,45 | 1.131.400 | 62,73 | 60,29 | 62,55 | 00:00:00 | | 2001-02-16 | 60,85 | 834.800 | 61,73 | 60,50 | 60,50 | 00:00:00 | | 2001-02-20 | 59,44 | 1.216.600 | 61,60 | 59,43 | 61,00 | 00:00:00 | | 2001-02-21 | 57,26 | 1.183.400 | 60,04 | 57,26 | 59,65 | 00:00:00 | | 2001-02-22 | 57,66 | 1.167.400 | 58,10 | 56,90 | 57,33 | 00:00:00 | | 2001-02-23 | 57,71 | 729.200 | 58,20 | 57,20 | 57,70 | 00:00:00 | | 2001-02-26 | 58,67 | 913.200 | 59,60 | 58,26 | 58,50 | 00:00:00 | | 2001-02-27 | 61,35 | 1.277.600 | 61,50 | 58,70 | 58,70 | 00:00:00 | | 2001-02-28 | 60,16 | 805.200 | 61,72 | 60,15 | 61,35 | 00:00:00 | | 2001-03-01 | 60,53 | 685.600 | 61,28 | 60,02 | 60,15 | 00:00:00 | | 2001-03-02 | 61,92 | 1.309.200 | 62,90 | 61,27 | 61,80 | 00:00:00 | | 2001-03-05 | 62,35 | 1.009.600 | 62,74 | 61,45 | 61,50 | 00:00:00 | | 2001-03-06 | 61,65 | 445.200 | 62,30 | 61,40 | 62,20 | 00:00:00 | | 2001-03-07 | 62,00 | 423.600 | 62,50 | 61,25 | 61,25 | 00:00:00 | | 2001-03-08 | 61,58 | 692.200 | 62,41 | 60,95 | 61,90 | 00:00:00 | | 2001-03-09 | 60,35 | 890.400 | 61,50 | 60,28 | 61,45 | 00:00:00 | | 2001-03-12 | 59,05 | 983.200 | 60,65 | 59,00 | 59,40 | 00:00:00 | | 2001-03-13 | 59,25 | 876.000 | 59,41 | 57,70 | 59,20 | 00:00:00 | | 2001-03-14 | 56,57 | 2.132.000 | 58,35 | 56,40 | 57,00 | 00:00:00 | | 2001-03-15 | 56,27 | 1.475.800 | 56,67 | 56,10 | 56,57 | 00:00:00 | | 2001-03-16 | 53,90 | 1.507.200 | 55,60 | 53,78 | 54,75 | 00:00:00 | | 2001-03-19 | 26,75 | 2.702.100 | 28,01 | 26,20 | 27,80 | 00:00:00 | | 2001-03-20 | 26,27 | 1.684.700 | 27,50 | 26,25 | 26,50 | 00:00:00 | | 2001-03-21 | 25,30 | 4.226.400 | 26,56 | 25,25 | 26,50 | 00:00:00 | | 2001-03-22 | 24,18 | 3.568.300 | 25,30 | 23,38 | 25,00 | 00:00:00 | | 2001-03-23 | 25,55 | 3.077.400 | 25,73 | 24,00 | 25,39 | 00:00:00 | | 2001-03-26 | 26,44 | 2.547.300 | 26,65 | 25,55 | 25,55 | 00:00:00 | | 2001-03-27 | 27,06 | 2.511.400 | 27,24 | 26,53 | 26,90 | 00:00:00 | | 2001-03-28 | 27,05 | 1.436.200 | 27,35 | 26,50 | 26,50 | 00:00:00 | | 2001-03-29 | 26,86 | 1.663.000 | 27,25 | 26,45 | 26,50 | 00:00:00 | | 2001-03-30 | 27,54 | 1.372.800 | 27,75 | 27,01 | 27,20 | 00:00:00 | | 2001-04-02 | 28,03 | 1.869.200 | 29,00 | 27,55 | 27,70 | 00:00:00 | | 2001-04-03 | 27,60 | 2.014.400 | 27,90 | 27,05 | 27,90 | 00:00:00 | | 2001-04-04 | 28,02 | 2.533.100 | 28,02 | 27,40 | 27,50 | 00:00:00 | | 2001-04-05 | 28,34 | 1.751.200 | 28,50 | 27,70 | 28,35 | 00:00:00 | | 2001-04-06 | 27,21 | 1.634.700 | 28,24 | 26,95 | 27,70 | 00:00:00 | | 2001-04-09 | 27,31 | 1.126.000 | 27,85 | 26,84 | 27,21 | 00:00:00 | | 2001-04-10 | 27,33 | 1.028.200 | 27,61 | 27,02 | 27,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
