|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 51,44 | 4.479.800 | 51,98 | 51,05 | 51,60 | 00:00:00 | | 2013-01-18 | 51,47 | 3.733.300 | 51,78 | 51,28 | 51,55 | 00:00:00 | | 2013-01-22 | 52,64 | 4.188.100 | 52,79 | 51,47 | 51,50 | 00:00:00 | | 2013-01-23 | 53,13 | 2.339.500 | 53,32 | 52,42 | 52,47 | 00:00:00 | | 2013-01-24 | 53,61 | 3.537.500 | 53,95 | 53,03 | 53,19 | 00:00:00 | | 2013-01-25 | 53,48 | 2.424.900 | 53,76 | 52,96 | 53,72 | 00:00:00 | | 2013-01-28 | 52,99 | 2.967.100 | 53,77 | 52,75 | 53,77 | 00:00:00 | | 2013-01-29 | 53,35 | 2.332.700 | 53,44 | 52,61 | 52,87 | 00:00:00 | | 2013-01-30 | 52,46 | 2.449.400 | 53,33 | 52,36 | 53,25 | 00:00:00 | | 2013-02-04 | 52,85 | 2.816.600 | 52,97 | 52,45 | 52,85 | 00:00:00 | | 2013-02-12 | 49,50 | 7.704.900 | 50,22 | 49,42 | 50,11 | 00:00:00 | | 2013-02-13 | 48,65 | 6.061.200 | 49,54 | 48,49 | 49,43 | 00:00:00 | | 2013-02-19 | 49,53 | 4.588.500 | 49,62 | 48,83 | 49,26 | 00:00:00 | | 2013-02-20 | 49,82 | 4.685.700 | 50,25 | 49,79 | 50,03 | 00:00:00 | | 2013-02-21 | 49,58 | 4.030.500 | 49,83 | 49,10 | 49,83 | 00:00:00 | | 2013-02-22 | 50,07 | 2.775.500 | 50,07 | 49,59 | 49,93 | 00:00:00 | | 2013-02-26 | 48,81 | 4.689.700 | 49,46 | 48,51 | 49,20 | 00:00:00 | | 2013-03-12 | 50,75 | 2.714.700 | 50,99 | 50,59 | 50,89 | 00:00:00 | | 2013-03-15 | 51,08 | 4.124.900 | 51,09 | 50,52 | 50,66 | 00:00:00 | | 2013-03-19 | 49,81 | 3.453.000 | 50,45 | 49,58 | 50,42 | 00:00:00 | | 2013-03-20 | 50,72 | 3.338.400 | 50,89 | 50,01 | 50,17 | 00:00:00 | | 2013-03-21 | 51,06 | 4.576.100 | 51,35 | 50,25 | 50,51 | 00:00:00 | | 2013-03-22 | 51,85 | 3.082.000 | 51,85 | 51,10 | 51,24 | 00:00:00 | | 2013-03-25 | 51,52 | 2.277.800 | 51,99 | 51,18 | 51,99 | 00:00:00 | | 2013-04-02 | 52,90 | 3.661.500 | 53,61 | 52,37 | 52,45 | 00:00:00 | | 2013-04-03 | 52,70 | 4.031.200 | 53,00 | 52,46 | 53,00 | 00:00:00 | | 2013-04-04 | 51,50 | 5.335.300 | 52,56 | 51,20 | 52,50 | 00:00:00 | | 2013-04-05 | 49,49 | 6.088.300 | 50,80 | 49,17 | 50,80 | 00:00:00 | | 2013-04-15 | 48,97 | 3.270.700 | 50,10 | 48,95 | 49,92 | 00:00:00 | | 2013-04-16 | 50,21 | 2.469.800 | 50,27 | 49,22 | 49,35 | 00:00:00 | | 2013-04-17 | 49,16 | 3.294.800 | 49,75 | 48,91 | 49,75 | 00:00:00 | | 2013-04-18 | 48,90 | 2.468.000 | 49,33 | 48,56 | 49,19 | 00:00:00 | | 2013-04-25 | 52,57 | 6.329.300 | 53,00 | 51,22 | 51,23 | 00:00:00 | | 2013-04-26 | 53,20 | 4.385.100 | 53,31 | 52,69 | 52,89 | 00:00:00 | | 2013-05-06 | 55,61 | 1.743.200 | 55,93 | 55,34 | 55,36 | 00:00:00 | | 2013-05-07 | 55,38 | 2.786.900 | 55,78 | 55,00 | 55,58 | 00:00:00 | | 2013-05-08 | 55,91 | 2.089.000 | 56,04 | 55,20 | 55,28 | 00:00:00 | | 2013-05-29 | 55,69 | 2.487.000 | 55,99 | 54,53 | 54,65 | 00:00:00 | | 2013-05-30 | 56,52 | 2.253.600 | 56,96 | 55,75 | 55,84 | 00:00:00 | | 2013-06-03 | 56,40 | 3.030.000 | 56,45 | 55,10 | 55,84 | 00:00:00 | | 2013-06-06 | 56,57 | 3.576.700 | 56,75 | 54,77 | 55,17 | 00:00:00 | | 2013-06-07 | 57,03 | 3.708.800 | 57,24 | 56,35 | 56,87 | 00:00:00 | | 2013-07-01 | 57,67 | 2.654.000 | 58,63 | 57,47 | 58,53 | 00:00:00 | | 2013-07-08 | 58,02 | 2.144.500 | 58,26 | 57,38 | 57,39 | 00:00:00 | | 2013-07-15 | 58,90 | 2.083.500 | 59,13 | 58,52 | 59,06 | 00:00:00 | | 2013-07-16 | 59,18 | 1.932.600 | 59,33 | 58,92 | 58,93 | 00:00:00 | | 2013-07-17 | 59,05 | 1.314.700 | 59,57 | 58,93 | 59,31 | 00:00:00 | | 2013-07-18 | 59,33 | 1.907.400 | 59,63 | 59,08 | 59,35 | 00:00:00 | | 2013-07-19 | 59,39 | 3.448.000 | 59,49 | 58,67 | 59,44 | 00:00:00 | | 2013-07-23 | 59,72 | 2.382.100 | 60,50 | 59,57 | 60,37 | 00:00:00 | | 2013-07-24 | 60,90 | 4.729.000 | 61,29 | 58,89 | 59,98 | 00:00:00 | | 2013-07-25 | 60,46 | 2.500.600 | 60,69 | 59,75 | 60,67 | 00:00:00 | | 2013-07-26 | 61,09 | 1.980.200 | 61,12 | 59,71 | 60,21 | 00:00:00 | | 2013-07-30 | 60,85 | 1.815.200 | 61,47 | 60,76 | 61,19 | 00:00:00 | | 2013-07-31 | 61,68 | 3.662.700 | 62,55 | 60,02 | 60,79 | 00:00:00 | | 2013-08-19 | 59,49 | 2.132.900 | 60,16 | 59,47 | 60,00 | 00:00:00 | | 2013-08-20 | 59,82 | 1.204.400 | 60,02 | 59,03 | 59,49 | 00:00:00 | | 2013-08-21 | 59,27 | 1.719.000 | 59,79 | 58,98 | 59,79 | 00:00:00 | | 2013-08-22 | 59,94 | 1.239.800 | 60,18 | 59,41 | 59,52 | 00:00:00 | | 2013-08-23 | 59,83 | 1.264.500 | 60,22 | 59,53 | 60,04 | 00:00:00 | | 2013-08-27 | 57,76 | 2.177.400 | 58,73 | 57,75 | 58,69 | 00:00:00 | | 2013-08-28 | 57,77 | 1.632.300 | 58,39 | 57,74 | 57,89 | 00:00:00 | | 2013-08-29 | 57,92 | 1.349.200 | 58,44 | 57,36 | 57,75 | 00:00:00 | | 2013-09-04 | 58,95 | 1.591.000 | 59,38 | 58,12 | 58,25 | 00:00:00 | | 2013-09-05 | 58,92 | 1.068.000 | 59,32 | 58,77 | 58,89 | 00:00:00 | | 2013-09-09 | 59,05 | 1.639.300 | 59,05 | 58,38 | 58,52 | 00:00:00 | | 2013-09-19 | 62,16 | 2.967.200 | 63,00 | 61,94 | 62,96 | 00:00:00 | | 2013-09-20 | 62,32 | 2.580.200 | 62,66 | 62,01 | 62,27 | 00:00:00 | | 2013-09-23 | 62,01 | 1.906.900 | 62,45 | 61,76 | 62,01 | 00:00:00 | | 2013-09-26 | 62,51 | 1.438.200 | 62,65 | 62,09 | 62,16 | 00:00:00 | | 2013-09-27 | 62,21 | 1.689.100 | 62,49 | 61,95 | 62,08 | 00:00:00 | | 2013-09-30 | 61,99 | 2.110.000 | 62,21 | 61,29 | 61,52 | 00:00:00 | | 2013-10-03 | 62,91 | 1.723.300 | 63,19 | 62,18 | 62,91 | 00:00:00 | | 2013-10-04 | 63,73 | 1.574.600 | 63,94 | 62,78 | 62,82 | 00:00:00 | | 2013-10-15 | 64,33 | 1.861.300 | 64,78 | 64,10 | 64,21 | 00:00:00 | | 2013-10-16 | 65,64 | 2.427.000 | 65,73 | 64,59 | 64,79 | 00:00:00 | | 2013-11-05 | 64,45 | 2.310.900 | 65,06 | 64,38 | 65,00 | 00:00:00 | | 2013-11-06 | 64,82 | 1.786.000 | 65,04 | 64,48 | 64,58 | 00:00:00 | | 2013-11-07 | 64,26 | 2.229.000 | 65,58 | 64,22 | 64,92 | 00:00:00 | | 2013-11-08 | 65,75 | 2.731.000 | 65,82 | 64,37 | 64,44 | 00:00:00 | | 2013-11-14 | 67,47 | 2.148.800 | 67,50 | 66,20 | 66,28 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
