|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-07-31 | 64,05 | 2.388.000 | 64,30 | 63,92 | 64,12 | 00:00:00 | | 2015-08-03 | 64,03 | 1.654.900 | 64,03 | 63,39 | 63,94 | 00:00:00 | | 2015-08-06 | 63,68 | 2.126.400 | 64,26 | 63,58 | 64,10 | 00:00:00 | | 2015-08-07 | 64,04 | 1.914.000 | 64,07 | 63,45 | 63,64 | 00:00:00 | | 2015-08-17 | 64,53 | 1.867.900 | 64,58 | 63,50 | 63,97 | 00:00:00 | | 2015-08-18 | 64,58 | 1.245.800 | 64,64 | 64,30 | 64,35 | 00:00:00 | | 2015-08-19 | 63,05 | 4.329.400 | 63,96 | 62,75 | 63,70 | 00:00:00 | | 2015-08-24 | 56,29 | 5.077.500 | 57,95 | 51,41 | 55,67 | 00:00:00 | | 2015-08-25 | 55,23 | 3.093.400 | 57,98 | 55,17 | 57,98 | 00:00:00 | | 2015-08-26 | 56,92 | 3.112.700 | 57,04 | 55,63 | 56,57 | 00:00:00 | | 2015-08-27 | 58,63 | 2.590.200 | 58,77 | 57,35 | 57,81 | 00:00:00 | | 2015-08-28 | 58,67 | 2.039.900 | 58,72 | 58,02 | 58,30 | 00:00:00 | | 2015-09-01 | 56,65 | 2.924.000 | 57,61 | 56,43 | 57,21 | 00:00:00 | | 2015-09-02 | 57,45 | 2.031.900 | 57,51 | 56,60 | 57,38 | 00:00:00 | | 2015-09-08 | 57,57 | 3.168.500 | 57,59 | 57,12 | 57,34 | 00:00:00 | | 2015-09-09 | 56,99 | 2.156.800 | 58,68 | 56,90 | 58,49 | 00:00:00 | | 2015-09-10 | 57,70 | 2.462.500 | 57,96 | 57,06 | 57,66 | 00:00:00 | | 2015-09-14 | 57,80 | 1.445.200 | 58,22 | 57,64 | 58,11 | 00:00:00 | | 2015-09-15 | 58,57 | 1.411.600 | 58,76 | 57,90 | 58,14 | 00:00:00 | | 2015-09-16 | 58,84 | 1.404.900 | 58,97 | 58,36 | 58,56 | 00:00:00 | | 2015-09-22 | 57,04 | 1.987.200 | 57,27 | 56,61 | 56,88 | 00:00:00 | | 2015-09-23 | 57,42 | 1.956.800 | 57,50 | 56,81 | 57,10 | 00:00:00 | | 2015-09-29 | 57,72 | 1.583.300 | 57,81 | 56,88 | 57,11 | 00:00:00 | | 2015-09-30 | 58,13 | 1.964.800 | 58,70 | 57,81 | 58,30 | 00:00:00 | | 2015-10-01 | 57,96 | 1.961.900 | 58,47 | 57,52 | 58,14 | 00:00:00 | | 2015-10-02 | 58,47 | 2.308.600 | 58,48 | 56,78 | 56,90 | 00:00:00 | | 2015-10-05 | 59,32 | 1.691.900 | 59,61 | 58,59 | 58,80 | 00:00:00 | | 2015-10-06 | 59,43 | 1.830.700 | 59,64 | 59,06 | 59,22 | 00:00:00 | | 2015-10-07 | 60,29 | 1.808.700 | 60,39 | 58,82 | 59,84 | 00:00:00 | | 2015-10-08 | 60,81 | 1.768.200 | 61,01 | 59,94 | 60,17 | 00:00:00 | | 2015-10-09 | 60,76 | 1.583.800 | 61,31 | 60,43 | 60,86 | 00:00:00 | | 2015-10-13 | 60,51 | 1.275.000 | 61,17 | 60,44 | 60,53 | 00:00:00 | | 2015-10-14 | 59,74 | 1.663.700 | 60,40 | 59,61 | 60,40 | 00:00:00 | | 2015-10-20 | 61,28 | 3.664.200 | 61,42 | 60,32 | 61,07 | 00:00:00 | | 2015-10-21 | 61,34 | 2.252.000 | 61,74 | 61,26 | 61,53 | 00:00:00 | | 2015-10-22 | 62,22 | 2.591.300 | 62,55 | 61,66 | 61,70 | 00:00:00 | | 2015-10-23 | 63,45 | 3.226.000 | 63,47 | 62,40 | 62,51 | 00:00:00 | | 2015-10-27 | 63,15 | 3.466.500 | 63,72 | 62,87 | 63,14 | 00:00:00 | | 2015-10-28 | 63,98 | 4.752.900 | 65,19 | 62,28 | 63,02 | 00:00:00 | | 2015-11-03 | 64,04 | 2.797.400 | 64,44 | 63,88 | 64,18 | 00:00:00 | | 2015-11-04 | 64,17 | 2.091.900 | 64,37 | 63,87 | 64,04 | 00:00:00 | | 2015-11-09 | 63,56 | 2.523.500 | 64,36 | 63,30 | 64,30 | 00:00:00 | | 2015-11-16 | 63,67 | 2.211.600 | 63,68 | 62,27 | 62,68 | 00:00:00 | | 2015-11-17 | 63,50 | 2.122.500 | 64,21 | 63,31 | 63,80 | 00:00:00 | | 2015-11-18 | 64,92 | 2.961.500 | 65,00 | 63,47 | 63,75 | 00:00:00 | | 2015-11-19 | 65,37 | 2.416.600 | 65,42 | 64,76 | 64,99 | 00:00:00 | | 2015-11-20 | 65,66 | 2.976.000 | 66,23 | 65,31 | 65,52 | 00:00:00 | | 2015-11-23 | 65,40 | 1.742.700 | 65,89 | 65,33 | 65,70 | 00:00:00 | | 2015-11-27 | 65,30 | 937.000 | 65,60 | 65,12 | 65,30 | 00:00:00 | | 2015-12-01 | 65,99 | 2.192.300 | 66,09 | 65,39 | 65,48 | 00:00:00 | | 2015-12-02 | 65,59 | 2.095.100 | 66,53 | 65,51 | 65,94 | 00:00:00 | | 2015-12-03 | 63,10 | 5.200.900 | 65,71 | 62,62 | 65,71 | 00:00:00 | | 2015-12-04 | 63,52 | 3.476.700 | 63,64 | 62,80 | 63,14 | 00:00:00 | | 2015-12-09 | 61,26 | 1.957.500 | 62,61 | 60,98 | 61,91 | 00:00:00 | | 2015-12-14 | 59,54 | 2.342.500 | 60,18 | 58,99 | 60,02 | 00:00:00 | | 2015-12-15 | 60,92 | 2.576.400 | 61,28 | 60,18 | 60,18 | 00:00:00 | | 2015-12-16 | 61,70 | 2.008.200 | 61,96 | 60,98 | 61,22 | 00:00:00 | | 2015-12-22 | 59,28 | 1.715.700 | 59,49 | 58,49 | 58,58 | 00:00:00 | | 2015-12-23 | 60,32 | 1.174.700 | 60,42 | 59,66 | 59,80 | 00:00:00 | | 2015-12-30 | 60,52 | 932.000 | 61,06 | 60,42 | 60,85 | 00:00:00 | | 2015-12-31 | 59,90 | 1.010.600 | 60,55 | 59,85 | 60,15 | 00:00:00 | | 2016-01-04 | 59,18 | 2.460.400 | 59,18 | 58,20 | 58,79 | 00:00:00 | | 2016-01-07 | 57,21 | 2.350.300 | 58,00 | 56,93 | 57,12 | 00:00:00 | | 2016-01-08 | 56,71 | 2.230.300 | 57,79 | 56,61 | 57,67 | 00:00:00 | | 2016-01-14 | 57,32 | 2.709.400 | 57,89 | 56,51 | 57,02 | 00:00:00 | | 2016-01-15 | 56,61 | 3.439.900 | 57,03 | 55,88 | 56,02 | 00:00:00 | | 2016-01-21 | 55,82 | 2.422.400 | 56,46 | 55,35 | 55,74 | 00:00:00 | | 2016-01-22 | 57,27 | 2.188.500 | 57,32 | 56,55 | 56,72 | 00:00:00 | | 2016-01-26 | 57,52 | 1.588.400 | 57,81 | 56,94 | 57,03 | 00:00:00 | | 2016-01-27 | 57,45 | 2.511.300 | 58,27 | 56,91 | 57,41 | 00:00:00 | | 2016-01-28 | 58,31 | 2.118.400 | 58,49 | 57,41 | 57,89 | 00:00:00 | | 2016-01-29 | 57,96 | 5.167.100 | 58,09 | 56,55 | 57,98 | 00:00:00 | | 2016-02-02 | 57,28 | 4.961.600 | 58,62 | 55,74 | 56,73 | 00:00:00 | | 2016-02-03 | 57,32 | 2.556.700 | 58,83 | 56,08 | 58,40 | 00:00:00 | | 2016-02-08 | 58,00 | 2.620.500 | 58,20 | 57,04 | 57,39 | 00:00:00 | | 2016-02-17 | 59,07 | 2.200.000 | 59,37 | 58,70 | 58,75 | 00:00:00 | | 2016-02-18 | 59,16 | 2.078.600 | 59,41 | 58,81 | 59,24 | 00:00:00 | | 2016-02-19 | 59,32 | 2.710.800 | 59,35 | 58,54 | 58,98 | 00:00:00 | | 2016-02-23 | 59,37 | 1.573.800 | 59,78 | 59,25 | 59,64 | 00:00:00 | | 2016-02-26 | 60,17 | 2.084.000 | 60,77 | 60,02 | 60,58 | 00:00:00 | | 2016-03-01 | 61,07 | 2.373.400 | 61,16 | 59,92 | 59,92 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
