|
 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 | | 2016-03-01 | 61,07 | 2.373.400 | 61,16 | 59,92 | 59,92 | 00:00:00 | | 2016-03-02 | 61,41 | 2.080.800 | 61,45 | 60,78 | 61,02 | 00:00:00 | | 2016-03-03 | 60,98 | 2.546.200 | 61,38 | 60,75 | 61,26 | 00:00:00 | | 2016-03-04 | 61,03 | 2.064.100 | 61,37 | 60,69 | 61,23 | 00:00:00 | | 2016-03-07 | 60,55 | 2.499.700 | 60,98 | 60,37 | 60,58 | 00:00:00 | | 2016-03-10 | 60,37 | 1.905.800 | 61,00 | 59,87 | 60,53 | 00:00:00 | | 2016-03-11 | 62,27 | 2.453.900 | 62,35 | 60,96 | 61,12 | 00:00:00 | | 2016-03-14 | 61,65 | 2.063.300 | 62,08 | 61,51 | 61,84 | 00:00:00 | | 2016-03-15 | 61,55 | 1.814.400 | 61,66 | 61,05 | 61,23 | 00:00:00 | | 2016-03-16 | 62,46 | 2.631.800 | 62,62 | 61,25 | 61,45 | 00:00:00 | | 2016-03-17 | 63,39 | 2.804.300 | 63,78 | 61,86 | 62,33 | 00:00:00 | | 2016-03-18 | 63,52 | 3.854.300 | 63,95 | 63,01 | 63,66 | 00:00:00 | | 2016-03-28 | 63,16 | 1.566.600 | 63,41 | 62,79 | 62,79 | 00:00:00 | | 2016-03-29 | 63,18 | 1.438.700 | 63,35 | 62,65 | 62,93 | 00:00:00 | | 2016-03-30 | 63,73 | 1.565.800 | 64,33 | 63,40 | 63,50 | 00:00:00 | | 2016-04-06 | 63,66 | 1.624.000 | 63,93 | 63,23 | 63,71 | 00:00:00 | | 2016-04-07 | 63,00 | 1.765.900 | 63,63 | 62,59 | 63,18 | 00:00:00 | | 2016-04-08 | 63,91 | 2.312.300 | 64,09 | 63,45 | 63,48 | 00:00:00 | | 2016-04-11 | 64,04 | 2.143.800 | 64,61 | 63,92 | 64,02 | 00:00:00 | | 2016-04-18 | 67,21 | 2.029.100 | 67,30 | 66,42 | 66,73 | 00:00:00 | | 2016-04-19 | 67,56 | 2.652.500 | 67,63 | 67,17 | 67,25 | 00:00:00 | | 2016-04-20 | 68,05 | 2.812.400 | 68,31 | 67,63 | 67,77 | 00:00:00 | | 2016-05-10 | 69,18 | 1.917.100 | 69,24 | 68,23 | 68,42 | 00:00:00 | | 2016-05-11 | 68,76 | 1.490.600 | 69,30 | 68,55 | 68,74 | 00:00:00 | | 2016-05-19 | 68,60 | 2.433.500 | 68,96 | 68,02 | 68,84 | 00:00:00 | | 2016-05-20 | 68,73 | 2.499.600 | 68,85 | 68,43 | 68,68 | 00:00:00 | | 2016-05-26 | 69,18 | 2.277.000 | 69,90 | 69,15 | 69,77 | 00:00:00 | | 2016-05-27 | 69,56 | 1.910.300 | 69,56 | 69,17 | 69,25 | 00:00:00 | | 2016-05-31 | 69,46 | 2.369.100 | 69,86 | 68,90 | 69,66 | 00:00:00 | | 2016-06-01 | 69,41 | 1.792.300 | 69,50 | 68,75 | 69,01 | 00:00:00 | | 2016-06-09 | 69,70 | 1.542.700 | 69,78 | 69,25 | 69,55 | 00:00:00 | | 2016-06-10 | 68,95 | 1.501.400 | 69,35 | 68,80 | 68,96 | 00:00:00 | | 2016-06-13 | 68,37 | 1.854.400 | 69,07 | 68,29 | 68,78 | 00:00:00 | | 2016-06-20 | 69,78 | 1.855.000 | 70,21 | 69,68 | 69,75 | 00:00:00 | | 2016-06-21 | 70,55 | 2.010.900 | 70,62 | 69,88 | 70,05 | 00:00:00 | | 2016-06-22 | 70,84 | 1.999.000 | 71,06 | 70,55 | 70,69 | 00:00:00 | | 2016-06-27 | 67,33 | 3.558.300 | 68,59 | 67,13 | 68,45 | 00:00:00 | | 2016-06-28 | 68,85 | 2.420.900 | 69,11 | 67,82 | 68,32 | 00:00:00 | | 2016-06-29 | 70,08 | 1.989.100 | 70,12 | 69,07 | 69,22 | 00:00:00 | | 2016-06-30 | 72,16 | 2.571.200 | 72,17 | 70,00 | 70,19 | 00:00:00 | | 2016-07-01 | 72,50 | 1.835.500 | 72,81 | 72,01 | 72,19 | 00:00:00 | | 2016-07-08 | 72,49 | 1.679.100 | 72,76 | 71,91 | 72,26 | 00:00:00 | | 2016-07-11 | 72,66 | 1.883.000 | 73,06 | 72,50 | 72,50 | 00:00:00 | | 2016-07-14 | 73,70 | 2.385.400 | 74,11 | 73,70 | 74,00 | 00:00:00 | | 2016-07-15 | 73,36 | 2.564.000 | 74,14 | 73,21 | 73,93 | 00:00:00 | | 2016-07-19 | 73,21 | 1.418.500 | 73,52 | 72,90 | 73,05 | 00:00:00 | | 2016-07-20 | 73,45 | 1.338.900 | 73,76 | 73,30 | 73,65 | 00:00:00 | | 2016-07-21 | 73,33 | 1.011.500 | 73,62 | 73,16 | 73,51 | 00:00:00 | | 2016-07-22 | 73,49 | 1.385.200 | 73,50 | 73,17 | 73,47 | 00:00:00 | | 2016-07-26 | 73,69 | 1.534.200 | 73,73 | 73,26 | 73,39 | 00:00:00 | | 2016-07-27 | 73,36 | 1.534.400 | 73,95 | 73,34 | 73,59 | 00:00:00 | | 2016-07-28 | 73,32 | 1.968.500 | 73,51 | 72,83 | 73,12 | 00:00:00 | | 2016-07-29 | 72,28 | 3.394.200 | 73,88 | 71,12 | 71,87 | 00:00:00 | | 2016-08-01 | 71,58 | 2.669.800 | 72,24 | 71,33 | 71,91 | 00:00:00 | | 2016-08-08 | 73,08 | 1.266.100 | 73,34 | 72,93 | 73,22 | 00:00:00 | | 2016-08-09 | 73,11 | 1.425.100 | 73,20 | 72,72 | 73,00 | 00:00:00 | | 2016-08-10 | 73,17 | 1.773.200 | 73,18 | 72,92 | 73,06 | 00:00:00 | | 2016-08-11 | 73,07 | 2.254.800 | 73,86 | 73,05 | 73,20 | 00:00:00 | | 2016-08-12 | 72,69 | 1.240.800 | 73,15 | 72,60 | 72,89 | 00:00:00 | | 2016-08-16 | 72,20 | 1.417.700 | 72,65 | 72,19 | 72,63 | 00:00:00 | | 2016-08-17 | 72,67 | 1.371.500 | 72,69 | 72,25 | 72,41 | 00:00:00 | | 2016-08-22 | 72,64 | 1.101.600 | 72,68 | 72,12 | 72,25 | 00:00:00 | | 2016-08-23 | 72,78 | 1.210.300 | 72,99 | 72,69 | 72,70 | 00:00:00 | | 2016-08-24 | 72,70 | 1.330.700 | 72,86 | 72,56 | 72,70 | 00:00:00 | | 2016-09-01 | 73,87 | 1.415.600 | 74,36 | 73,37 | 74,28 | 00:00:00 | | 2016-09-02 | 73,99 | 1.184.100 | 74,36 | 73,65 | 74,08 | 00:00:00 | | 2016-09-07 | 73,53 | 1.150.100 | 73,78 | 73,26 | 73,47 | 00:00:00 | | 2016-09-08 | 72,94 | 1.561.100 | 73,55 | 72,90 | 73,54 | 00:00:00 | | 2016-09-13 | 71,83 | 2.141.400 | 72,75 | 71,69 | 72,64 | 00:00:00 | | 2016-09-14 | 71,80 | 1.716.400 | 72,26 | 71,60 | 71,87 | 00:00:00 | | 2016-09-15 | 72,34 | 1.506.500 | 72,46 | 71,81 | 71,83 | 00:00:00 | | 2016-09-16 | 71,34 | 2.389.600 | 72,02 | 71,30 | 72,02 | 00:00:00 | | 2016-10-13 | 70,61 | 1.589.800 | 71,26 | 70,16 | 71,00 | 00:00:00 | | 2016-10-14 | 70,96 | 1.210.900 | 71,77 | 70,91 | 71,14 | 00:00:00 | | 2016-10-24 | 70,02 | 1.375.100 | 70,14 | 69,63 | 69,73 | 00:00:00 | | 2016-10-25 | 69,64 | 1.313.100 | 70,00 | 69,32 | 70,00 | 00:00:00 | | 2016-10-26 | 69,80 | 1.201.100 | 70,01 | 69,24 | 69,24 | 00:00:00 | | 2016-10-31 | 68,87 | 2.128.100 | 69,18 | 68,72 | 68,86 | 00:00:00 | | 2016-11-01 | 68,39 | 1.797.800 | 69,21 | 67,92 | 69,18 | 00:00:00 | | 2016-11-02 | 68,39 | 1.136.600 | 68,81 | 68,17 | 68,39 | 00:00:00 | | 2016-11-04 | 68,56 | 1.968.000 | 69,06 | 68,37 | 69,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
