|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 29,09 | 1.197.000 | 29,70 | 28,78 | 29,70 | 00:00:00 | | 2001-08-06 | 28,37 | 1.602.800 | 28,90 | 28,04 | 28,80 | 00:00:00 | | 2001-08-07 | 28,20 | 1.553.800 | 28,47 | 27,82 | 28,37 | 00:00:00 | | 2001-08-08 | 28,09 | 1.207.000 | 28,50 | 27,95 | 28,44 | 00:00:00 | | 2001-08-09 | 27,60 | 1.163.700 | 28,00 | 27,60 | 27,90 | 00:00:00 | | 2001-08-10 | 27,40 | 1.271.300 | 27,70 | 27,25 | 27,60 | 00:00:00 | | 2001-08-13 | 26,88 | 3.723.700 | 27,32 | 26,50 | 26,71 | 00:00:00 | | 2001-08-14 | 27,00 | 2.387.300 | 27,07 | 26,50 | 26,65 | 00:00:00 | | 2001-08-15 | 27,29 | 1.814.500 | 27,50 | 26,90 | 27,00 | 00:00:00 | | 2001-08-16 | 27,70 | 1.164.100 | 28,00 | 27,02 | 27,25 | 00:00:00 | | 2001-08-17 | 27,77 | 1.340.400 | 27,90 | 27,46 | 27,50 | 00:00:00 | | 2001-08-20 | 28,08 | 858.000 | 28,26 | 27,74 | 28,00 | 00:00:00 | | 2001-08-21 | 28,06 | 1.276.600 | 28,22 | 27,91 | 28,00 | 00:00:00 | | 2001-08-22 | 27,89 | 1.416.900 | 28,19 | 27,75 | 28,10 | 00:00:00 | | 2001-08-23 | 27,72 | 1.706.700 | 28,02 | 27,40 | 28,00 | 00:00:00 | | 2001-08-24 | 28,15 | 2.127.900 | 28,60 | 27,70 | 27,80 | 00:00:00 | | 2001-08-27 | 27,98 | 1.258.000 | 28,60 | 27,97 | 28,15 | 00:00:00 | | 2001-08-28 | 27,75 | 1.148.700 | 28,05 | 27,68 | 27,90 | 00:00:00 | | 2001-08-29 | 27,51 | 1.506.600 | 28,14 | 27,29 | 28,00 | 00:00:00 | | 2001-08-30 | 27,51 | 1.842.600 | 27,76 | 27,34 | 27,53 | 00:00:00 | | 2001-08-31 | 27,52 | 1.204.300 | 27,76 | 27,30 | 27,51 | 00:00:00 | | 2001-09-04 | 27,20 | 908.900 | 27,78 | 27,10 | 27,78 | 00:00:00 | | 2001-09-05 | 27,52 | 1.659.800 | 27,63 | 26,97 | 26,98 | 00:00:00 | | 2001-09-06 | 27,25 | 1.376.100 | 27,60 | 27,08 | 27,10 | 00:00:00 | | 2001-09-07 | 26,62 | 1.501.400 | 27,31 | 26,62 | 27,31 | 00:00:00 | | 2001-09-10 | 26,50 | 1.070.500 | 26,82 | 26,00 | 26,13 | 00:00:00 | | 2001-09-17 | 25,35 | 2.334.300 | 26,10 | 24,06 | 26,10 | 00:00:00 | | 2001-09-18 | 24,81 | 2.244.100 | 25,75 | 24,51 | 25,50 | 00:00:00 | | 2001-09-19 | 24,90 | 2.225.400 | 25,45 | 23,60 | 25,25 | 00:00:00 | | 2001-09-20 | 24,71 | 2.146.900 | 24,81 | 24,05 | 24,50 | 00:00:00 | | 2001-09-21 | 23,01 | 3.016.500 | 24,35 | 23,00 | 23,22 | 00:00:00 | | 2001-09-24 | 25,45 | 2.586.300 | 25,46 | 23,02 | 23,02 | 00:00:00 | | 2001-09-25 | 26,38 | 2.456.700 | 27,00 | 25,32 | 26,09 | 00:00:00 | | 2001-09-26 | 27,00 | 2.047.500 | 27,33 | 26,55 | 26,80 | 00:00:00 | | 2001-09-27 | 27,15 | 2.575.400 | 27,40 | 26,68 | 27,40 | 00:00:00 | | 2001-09-28 | 27,00 | 2.844.200 | 27,63 | 26,72 | 27,40 | 00:00:00 | | 2001-10-01 | 26,89 | 2.135.800 | 27,24 | 26,74 | 27,24 | 00:00:00 | | 2001-10-02 | 27,70 | 2.776.900 | 27,71 | 26,85 | 27,00 | 00:00:00 | | 2001-10-03 | 29,04 | 2.904.200 | 29,04 | 27,65 | 27,70 | 00:00:00 | | 2001-10-04 | 28,30 | 1.700.400 | 29,30 | 28,21 | 29,10 | 00:00:00 | | 2001-10-05 | 26,50 | 7.658.500 | 28,31 | 25,10 | 28,31 | 00:00:00 | | 2001-10-08 | 26,05 | 2.969.700 | 26,40 | 25,40 | 25,75 | 00:00:00 | | 2001-10-09 | 27,03 | 3.239.000 | 27,17 | 25,90 | 25,90 | 00:00:00 | | 2001-10-10 | 26,30 | 2.671.800 | 26,95 | 26,20 | 26,85 | 00:00:00 | | 2001-10-11 | 26,49 | 2.925.700 | 26,89 | 26,25 | 26,25 | 00:00:00 | | 2001-10-12 | 26,73 | 2.366.600 | 26,94 | 26,40 | 26,70 | 00:00:00 | | 2001-10-15 | 26,75 | 1.056.400 | 26,95 | 26,49 | 26,73 | 00:00:00 | | 2001-10-16 | 26,20 | 2.153.200 | 26,90 | 26,00 | 26,81 | 00:00:00 | | 2001-10-17 | 26,04 | 1.761.700 | 26,59 | 25,70 | 26,55 | 00:00:00 | | 2001-10-18 | 25,55 | 2.519.400 | 26,75 | 25,50 | 26,75 | 00:00:00 | | 2001-10-19 | 25,59 | 1.584.900 | 26,06 | 25,41 | 25,75 | 00:00:00 | | 2001-10-22 | 26,32 | 1.630.000 | 26,50 | 25,32 | 25,32 | 00:00:00 | | 2001-10-23 | 25,57 | 1.999.900 | 26,38 | 25,57 | 25,95 | 00:00:00 | | 2001-10-24 | 25,50 | 2.621.200 | 25,98 | 25,50 | 25,95 | 00:00:00 | | 2001-10-25 | 25,55 | 1.992.200 | 25,68 | 24,91 | 25,00 | 00:00:00 | | 2001-10-26 | 25,35 | 2.813.200 | 25,55 | 25,19 | 25,40 | 00:00:00 | | 2001-10-29 | 25,20 | 959.000 | 25,65 | 24,75 | 25,35 | 00:00:00 | | 2001-10-30 | 25,07 | 1.438.300 | 25,30 | 24,91 | 25,30 | 00:00:00 | | 2001-10-31 | 24,46 | 2.380.700 | 25,21 | 24,28 | 25,07 | 00:00:00 | | 2001-11-01 | 25,19 | 1.819.500 | 25,40 | 24,29 | 24,75 | 00:00:00 | | 2001-11-02 | 25,45 | 1.397.200 | 25,81 | 24,80 | 25,19 | 00:00:00 | | 2001-11-05 | 26,18 | 1.000.000 | 26,43 | 25,72 | 25,88 | 00:00:00 | | 2001-11-06 | 26,55 | 1.022.400 | 26,74 | 26,01 | 26,15 | 00:00:00 | | 2001-11-07 | 26,17 | 1.117.000 | 26,70 | 26,10 | 26,29 | 00:00:00 | | 2001-11-08 | 25,65 | 1.631.600 | 26,45 | 25,60 | 26,27 | 00:00:00 | | 2001-11-09 | 25,15 | 1.491.500 | 25,66 | 24,95 | 25,66 | 00:00:00 | | 2001-11-12 | 25,02 | 991.400 | 25,20 | 24,70 | 25,19 | 00:00:00 | | 2001-11-13 | 24,89 | 2.390.600 | 25,11 | 24,85 | 25,11 | 00:00:00 | | 2001-11-14 | 25,01 | 1.012.500 | 25,40 | 24,80 | 25,00 | 00:00:00 | | 2001-11-15 | 25,42 | 1.691.400 | 25,81 | 25,36 | 25,60 | 00:00:00 | | 2001-11-16 | 25,80 | 1.951.300 | 25,85 | 25,30 | 25,45 | 00:00:00 | | 2001-11-19 | 26,36 | 1.694.600 | 26,39 | 25,80 | 25,95 | 00:00:00 | | 2001-11-20 | 26,43 | 1.696.100 | 26,60 | 26,10 | 26,25 | 00:00:00 | | 2001-11-21 | 26,27 | 1.054.900 | 26,41 | 26,04 | 26,26 | 00:00:00 | | 2001-11-23 | 26,50 | 499.600 | 26,50 | 26,02 | 26,22 | 00:00:00 | | 2001-11-26 | 26,45 | 1.102.900 | 26,75 | 26,27 | 26,27 | 00:00:00 | | 2001-11-27 | 26,54 | 1.624.500 | 26,65 | 26,35 | 26,50 | 00:00:00 | | 2001-11-28 | 26,57 | 1.725.500 | 26,74 | 26,20 | 26,73 | 00:00:00 | | 2001-11-29 | 27,21 | 2.224.200 | 27,43 | 26,62 | 26,77 | 00:00:00 | | 2001-11-30 | 27,40 | 2.131.200 | 27,80 | 27,22 | 27,25 | 00:00:00 | | 2001-12-03 | 26,99 | 1.550.100 | 27,15 | 26,91 | 27,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
