|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 27,33 | 1.028.200 | 27,61 | 27,02 | 27,50 | 00:00:00 | | 2001-04-11 | 27,20 | 1.423.700 | 27,58 | 27,00 | 27,50 | 00:00:00 | | 2001-04-12 | 27,65 | 1.386.600 | 28,03 | 27,02 | 27,10 | 00:00:00 | | 2001-04-16 | 28,20 | 898.000 | 28,20 | 27,31 | 27,75 | 00:00:00 | | 2001-04-17 | 28,50 | 1.451.400 | 28,60 | 27,05 | 27,95 | 00:00:00 | | 2001-04-18 | 28,45 | 2.177.300 | 28,60 | 28,07 | 28,54 | 00:00:00 | | 2001-04-19 | 28,56 | 1.147.600 | 28,90 | 28,45 | 28,60 | 00:00:00 | | 2001-04-20 | 28,55 | 825.800 | 28,85 | 28,25 | 28,57 | 00:00:00 | | 2001-04-23 | 28,14 | 871.300 | 28,87 | 28,00 | 28,55 | 00:00:00 | | 2001-04-24 | 27,25 | 2.003.800 | 28,19 | 26,80 | 28,14 | 00:00:00 | | 2001-04-25 | 30,10 | 7.036.900 | 30,10 | 28,28 | 28,40 | 00:00:00 | | 2001-04-26 | 31,25 | 3.031.100 | 32,10 | 29,60 | 29,85 | 00:00:00 | | 2001-04-27 | 31,90 | 1.255.600 | 31,96 | 30,75 | 31,15 | 00:00:00 | | 2001-04-30 | 31,75 | 1.039.200 | 32,15 | 31,25 | 31,90 | 00:00:00 | | 2001-05-01 | 31,71 | 827.000 | 31,80 | 31,01 | 31,41 | 00:00:00 | | 2001-05-02 | 31,17 | 1.162.800 | 31,72 | 30,56 | 31,51 | 00:00:00 | | 2001-05-03 | 30,58 | 1.619.100 | 30,90 | 30,38 | 30,90 | 00:00:00 | | 2001-05-04 | 30,90 | 1.198.400 | 31,25 | 30,35 | 30,65 | 00:00:00 | | 2001-05-07 | 30,75 | 1.096.300 | 30,94 | 30,06 | 30,25 | 00:00:00 | | 2001-05-08 | 31,07 | 1.648.600 | 31,87 | 30,25 | 30,25 | 00:00:00 | | 2001-05-09 | 30,70 | 1.214.300 | 31,20 | 30,65 | 31,07 | 00:00:00 | | 2001-05-10 | 30,90 | 1.213.900 | 31,16 | 30,30 | 31,10 | 00:00:00 | | 2001-05-11 | 30,93 | 877.700 | 31,09 | 30,70 | 30,70 | 00:00:00 | | 2001-05-14 | 30,43 | 2.552.200 | 30,66 | 30,00 | 30,25 | 00:00:00 | | 2001-05-15 | 31,24 | 2.133.000 | 32,00 | 30,55 | 30,75 | 00:00:00 | | 2001-05-16 | 32,23 | 2.169.300 | 32,30 | 31,13 | 31,50 | 00:00:00 | | 2001-05-17 | 32,44 | 1.474.000 | 32,90 | 32,11 | 32,25 | 00:00:00 | | 2001-05-18 | 32,35 | 1.075.700 | 32,64 | 31,86 | 32,50 | 00:00:00 | | 2001-05-21 | 32,52 | 1.002.900 | 32,84 | 32,22 | 32,48 | 00:00:00 | | 2001-05-22 | 32,63 | 972.200 | 33,20 | 32,50 | 32,93 | 00:00:00 | | 2001-05-23 | 32,35 | 948.800 | 32,64 | 32,03 | 32,40 | 00:00:00 | | 2001-05-24 | 32,11 | 1.177.200 | 32,45 | 32,01 | 32,15 | 00:00:00 | | 2001-05-25 | 31,72 | 655.400 | 32,25 | 31,72 | 32,11 | 00:00:00 | | 2001-05-29 | 32,20 | 976.700 | 32,47 | 31,72 | 31,72 | 00:00:00 | | 2001-05-30 | 31,50 | 1.293.500 | 32,21 | 31,50 | 31,90 | 00:00:00 | | 2001-05-31 | 32,43 | 1.159.800 | 32,54 | 31,69 | 31,95 | 00:00:00 | | 2001-06-01 | 32,10 | 640.100 | 32,33 | 31,75 | 32,15 | 00:00:00 | | 2001-06-04 | 33,04 | 1.272.800 | 33,11 | 32,00 | 32,25 | 00:00:00 | | 2001-06-05 | 33,78 | 2.296.000 | 33,99 | 33,08 | 33,10 | 00:00:00 | | 2001-06-06 | 33,00 | 1.059.200 | 33,85 | 32,85 | 33,75 | 00:00:00 | | 2001-06-07 | 33,11 | 740.000 | 33,43 | 32,87 | 33,25 | 00:00:00 | | 2001-06-08 | 32,94 | 464.600 | 33,24 | 32,56 | 33,00 | 00:00:00 | | 2001-06-11 | 32,78 | 585.100 | 33,15 | 32,46 | 32,75 | 00:00:00 | | 2001-06-12 | 33,01 | 1.621.800 | 33,10 | 31,90 | 31,90 | 00:00:00 | | 2001-06-13 | 32,90 | 1.029.900 | 33,25 | 32,80 | 32,90 | 00:00:00 | | 2001-06-14 | 32,92 | 1.348.300 | 33,05 | 32,25 | 32,80 | 00:00:00 | | 2001-06-15 | 33,50 | 2.066.600 | 33,89 | 32,71 | 32,85 | 00:00:00 | | 2001-06-18 | 33,80 | 921.500 | 33,95 | 33,21 | 33,50 | 00:00:00 | | 2001-06-19 | 34,09 | 1.415.100 | 34,30 | 33,61 | 33,85 | 00:00:00 | | 2001-06-20 | 34,72 | 1.357.500 | 35,20 | 34,00 | 34,00 | 00:00:00 | | 2001-06-21 | 34,83 | 2.333.100 | 35,24 | 34,30 | 34,72 | 00:00:00 | | 2001-06-22 | 32,45 | 3.214.500 | 33,56 | 31,20 | 31,25 | 00:00:00 | | 2001-06-25 | 32,25 | 1.710.700 | 32,59 | 32,05 | 32,20 | 00:00:00 | | 2001-06-26 | 32,37 | 1.279.800 | 32,87 | 31,95 | 32,10 | 00:00:00 | | 2001-06-27 | 32,61 | 1.184.100 | 33,16 | 32,30 | 32,37 | 00:00:00 | | 2001-06-28 | 32,17 | 1.888.700 | 32,97 | 32,00 | 32,50 | 00:00:00 | | 2001-06-29 | 31,49 | 1.818.900 | 32,16 | 30,50 | 32,11 | 00:00:00 | | 2001-07-02 | 32,25 | 1.698.900 | 32,60 | 31,59 | 31,59 | 00:00:00 | | 2001-07-03 | 31,99 | 581.900 | 32,50 | 31,78 | 32,43 | 00:00:00 | | 2001-07-05 | 31,70 | 1.530.100 | 31,85 | 30,85 | 31,80 | 00:00:00 | | 2001-07-06 | 30,87 | 1.086.700 | 31,90 | 30,87 | 31,80 | 00:00:00 | | 2001-07-09 | 31,18 | 815.400 | 31,45 | 30,90 | 30,95 | 00:00:00 | | 2001-07-10 | 30,69 | 632.700 | 31,16 | 30,55 | 31,00 | 00:00:00 | | 2001-07-11 | 30,58 | 921.700 | 30,96 | 30,20 | 30,50 | 00:00:00 | | 2001-07-12 | 30,89 | 757.900 | 31,02 | 30,70 | 31,00 | 00:00:00 | | 2001-07-13 | 31,30 | 569.100 | 31,44 | 30,81 | 30,95 | 00:00:00 | | 2001-07-16 | 31,11 | 1.006.400 | 31,93 | 31,05 | 31,55 | 00:00:00 | | 2001-07-17 | 31,08 | 1.265.400 | 31,37 | 30,98 | 31,20 | 00:00:00 | | 2001-07-18 | 31,35 | 1.369.600 | 31,40 | 30,90 | 31,05 | 00:00:00 | | 2001-07-19 | 32,00 | 1.671.200 | 32,03 | 31,60 | 32,00 | 00:00:00 | | 2001-07-20 | 31,56 | 1.948.100 | 32,25 | 31,42 | 32,05 | 00:00:00 | | 2001-07-23 | 31,20 | 756.500 | 31,60 | 30,85 | 31,20 | 00:00:00 | | 2001-07-24 | 31,55 | 1.757.900 | 31,60 | 30,50 | 31,40 | 00:00:00 | | 2001-07-25 | 28,20 | 18.261.000 | 28,25 | 26,80 | 28,00 | 00:00:00 | | 2001-07-26 | 29,48 | 5.842.100 | 29,79 | 28,85 | 29,00 | 00:00:00 | | 2001-07-27 | 29,13 | 2.341.300 | 29,83 | 29,13 | 29,30 | 00:00:00 | | 2001-07-30 | 28,97 | 1.867.900 | 29,44 | 28,55 | 28,70 | 00:00:00 | | 2001-07-31 | 29,58 | 1.400.200 | 29,80 | 28,64 | 29,15 | 00:00:00 | | 2001-08-01 | 29,74 | 990.800 | 30,04 | 29,27 | 30,04 | 00:00:00 | | 2001-08-02 | 29,57 | 811.800 | 30,30 | 29,25 | 30,30 | 00:00:00 | | 2001-08-03 | 29,09 | 1.197.000 | 29,70 | 28,78 | 29,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
