|
 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 | | 2014-06-05 | 61,95 | 1.793.800 | 62,05 | 61,61 | 61,98 | 00:00:00 | | 2014-06-06 | 62,53 | 1.692.800 | 62,78 | 61,92 | 62,02 | 00:00:00 | | 2014-06-10 | 63,29 | 2.562.700 | 63,52 | 62,87 | 63,03 | 00:00:00 | | 2014-06-11 | 62,40 | 1.796.900 | 63,18 | 62,40 | 62,91 | 00:00:00 | | 2014-06-12 | 62,08 | 1.411.700 | 62,59 | 61,89 | 62,40 | 00:00:00 | | 2014-06-13 | 61,96 | 1.232.000 | 62,48 | 61,82 | 62,09 | 00:00:00 | | 2014-06-16 | 62,14 | 1.841.200 | 62,35 | 61,64 | 61,81 | 00:00:00 | | 2014-06-17 | 62,96 | 1.610.100 | 63,16 | 61,92 | 61,98 | 00:00:00 | | 2014-06-18 | 63,03 | 1.428.900 | 63,12 | 62,65 | 63,10 | 00:00:00 | | 2014-06-19 | 62,82 | 1.337.200 | 63,06 | 62,54 | 63,05 | 00:00:00 | | 2014-06-20 | 63,10 | 1.757.200 | 63,36 | 62,74 | 63,02 | 00:00:00 | | 2014-06-24 | 62,47 | 1.122.900 | 63,07 | 62,45 | 62,81 | 00:00:00 | | 2014-06-25 | 62,60 | 1.156.400 | 62,62 | 62,07 | 62,12 | 00:00:00 | | 2014-06-30 | 62,25 | 1.626.900 | 62,82 | 62,15 | 62,53 | 00:00:00 | | 2014-07-02 | 62,53 | 1.411.700 | 63,14 | 62,34 | 62,81 | 00:00:00 | | 2014-07-03 | 63,29 | 1.188.300 | 63,55 | 62,75 | 62,85 | 00:00:00 | | 2014-07-07 | 63,42 | 1.991.200 | 63,44 | 62,76 | 63,16 | 00:00:00 | | 2014-07-10 | 62,42 | 1.347.100 | 62,65 | 62,13 | 62,13 | 00:00:00 | | 2014-07-11 | 62,66 | 1.109.400 | 62,74 | 62,07 | 62,24 | 00:00:00 | | 2014-07-14 | 62,80 | 1.232.000 | 63,26 | 62,64 | 63,02 | 00:00:00 | | 2014-07-15 | 62,84 | 1.420.400 | 63,18 | 62,53 | 62,72 | 00:00:00 | | 2014-07-16 | 63,11 | 1.330.600 | 63,23 | 62,62 | 63,14 | 00:00:00 | | 2014-07-24 | 63,93 | 986.900 | 64,02 | 63,53 | 63,74 | 00:00:00 | | 2014-07-25 | 63,59 | 1.204.100 | 64,11 | 63,36 | 63,90 | 00:00:00 | | 2014-08-05 | 58,67 | 1.825.700 | 59,29 | 58,51 | 58,94 | 00:00:00 | | 2014-08-06 | 59,02 | 1.545.300 | 59,23 | 58,61 | 58,61 | 00:00:00 | | 2014-08-07 | 58,68 | 1.775.100 | 59,56 | 58,56 | 59,23 | 00:00:00 | | 2014-08-08 | 59,19 | 1.429.700 | 59,22 | 58,52 | 58,80 | 00:00:00 | | 2014-08-12 | 59,33 | 1.481.300 | 59,47 | 59,06 | 59,06 | 00:00:00 | | 2014-08-13 | 59,64 | 1.849.600 | 59,73 | 59,25 | 59,50 | 00:00:00 | | 2014-08-14 | 60,11 | 1.262.300 | 60,18 | 59,60 | 59,65 | 00:00:00 | | 2014-08-15 | 60,10 | 2.207.100 | 60,42 | 59,43 | 60,34 | 00:00:00 | | 2014-08-19 | 60,87 | 2.218.200 | 60,95 | 60,61 | 60,85 | 00:00:00 | | 2014-08-20 | 60,93 | 3.435.600 | 61,11 | 60,59 | 60,70 | 00:00:00 | | 2014-08-25 | 60,84 | 1.183.200 | 61,16 | 60,61 | 60,92 | 00:00:00 | | 2014-08-26 | 61,04 | 993.300 | 61,30 | 60,89 | 60,89 | 00:00:00 | | 2014-08-27 | 61,39 | 1.193.400 | 61,64 | 61,09 | 61,30 | 00:00:00 | | 2014-08-28 | 61,24 | 1.071.800 | 61,50 | 60,82 | 61,11 | 00:00:00 | | 2014-09-02 | 61,26 | 2.057.400 | 61,76 | 61,07 | 61,62 | 00:00:00 | | 2014-09-08 | 61,05 | 1.205.400 | 61,51 | 60,87 | 61,42 | 00:00:00 | | 2014-09-09 | 60,52 | 2.392.400 | 61,08 | 60,39 | 61,06 | 00:00:00 | | 2014-09-10 | 59,84 | 2.695.400 | 60,85 | 59,57 | 60,56 | 00:00:00 | | 2014-09-16 | 58,94 | 4.578.700 | 59,66 | 58,78 | 59,46 | 00:00:00 | | 2014-09-17 | 58,33 | 3.897.600 | 59,03 | 58,28 | 59,03 | 00:00:00 | | 2014-09-18 | 58,69 | 2.751.600 | 58,86 | 58,52 | 58,52 | 00:00:00 | | 2014-09-29 | 58,47 | 1.498.500 | 58,60 | 57,70 | 57,91 | 00:00:00 | | 2014-09-30 | 58,25 | 3.044.600 | 58,56 | 58,07 | 58,40 | 00:00:00 | | 2014-10-01 | 57,56 | 4.170.100 | 58,05 | 57,40 | 58,01 | 00:00:00 | | 2014-10-09 | 56,93 | 2.656.300 | 57,77 | 56,85 | 57,69 | 00:00:00 | | 2014-10-10 | 56,52 | 1.781.700 | 57,42 | 56,50 | 56,91 | 00:00:00 | | 2014-10-13 | 56,00 | 2.190.100 | 56,77 | 55,94 | 56,46 | 00:00:00 | | 2014-10-14 | 56,84 | 2.568.800 | 57,15 | 56,01 | 56,05 | 00:00:00 | | 2014-10-15 | 55,80 | 4.302.200 | 56,54 | 55,03 | 56,01 | 00:00:00 | | 2014-10-16 | 55,86 | 4.166.600 | 56,17 | 54,99 | 55,02 | 00:00:00 | | 2014-10-17 | 57,01 | 5.233.900 | 57,04 | 56,14 | 56,54 | 00:00:00 | | 2014-10-21 | 58,17 | 1.821.500 | 58,25 | 57,49 | 57,71 | 00:00:00 | | 2014-10-22 | 57,68 | 1.629.000 | 58,41 | 57,67 | 58,14 | 00:00:00 | | 2014-10-23 | 58,08 | 2.033.600 | 58,38 | 57,94 | 58,30 | 00:00:00 | | 2014-10-24 | 58,54 | 1.066.400 | 58,63 | 57,87 | 58,02 | 00:00:00 | | 2014-10-28 | 59,54 | 1.698.600 | 59,56 | 58,76 | 58,92 | 00:00:00 | | 2014-10-29 | 59,90 | 3.925.600 | 61,02 | 59,38 | 60,24 | 00:00:00 | | 2014-10-30 | 60,04 | 2.493.200 | 60,26 | 59,38 | 59,60 | 00:00:00 | | 2014-10-31 | 59,73 | 4.418.100 | 60,72 | 59,33 | 60,50 | 00:00:00 | | 2014-11-06 | 59,53 | 2.025.900 | 59,79 | 59,19 | 59,79 | 00:00:00 | | 2014-11-07 | 58,89 | 3.112.900 | 59,05 | 58,58 | 58,84 | 00:00:00 | | 2014-11-10 | 59,06 | 1.881.800 | 59,13 | 58,68 | 58,80 | 00:00:00 | | 2014-11-11 | 59,04 | 1.989.900 | 59,42 | 58,90 | 59,18 | 00:00:00 | | 2014-11-12 | 59,21 | 1.700.500 | 59,24 | 58,54 | 58,70 | 00:00:00 | | 2014-11-13 | 59,14 | 1.610.200 | 59,41 | 58,92 | 59,22 | 00:00:00 | | 2014-11-14 | 59,31 | 2.109.600 | 59,40 | 58,97 | 59,08 | 00:00:00 | | 2014-11-18 | 59,10 | 1.852.000 | 59,28 | 58,95 | 59,14 | 00:00:00 | | 2014-11-19 | 59,06 | 1.489.200 | 59,16 | 58,86 | 59,10 | 00:00:00 | | 2014-11-20 | 59,00 | 1.710.400 | 59,13 | 58,55 | 58,67 | 00:00:00 | | 2014-11-21 | 59,76 | 2.339.400 | 59,97 | 59,57 | 59,68 | 00:00:00 | | 2014-11-24 | 60,21 | 1.864.100 | 60,25 | 59,79 | 60,00 | 00:00:00 | | 2014-11-25 | 60,00 | 2.591.200 | 60,30 | 60,00 | 60,20 | 00:00:00 | | 2014-11-26 | 59,68 | 1.430.800 | 60,12 | 59,52 | 60,00 | 00:00:00 | | 2014-12-01 | 59,27 | 1.767.800 | 59,61 | 59,10 | 59,58 | 00:00:00 | | 2014-12-02 | 59,62 | 1.608.100 | 59,68 | 59,26 | 59,31 | 00:00:00 | | 2014-12-03 | 59,70 | 1.431.000 | 60,03 | 59,37 | 59,58 | 00:00:00 | | 2014-12-04 | 59,43 | 1.495.800 | 59,72 | 59,00 | 59,72 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
