|
 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 | | 2002-04-01 | 29,37 | 858.600 | 29,37 | 28,70 | 29,10 | 00:00:00 | | 2002-04-02 | 29,47 | 1.329.900 | 29,70 | 29,15 | 29,34 | 00:00:00 | | 2002-04-03 | 29,62 | 2.177.200 | 29,99 | 29,20 | 29,36 | 00:00:00 | | 2002-04-04 | 29,52 | 2.523.300 | 29,99 | 29,40 | 29,45 | 00:00:00 | | 2002-04-05 | 29,68 | 1.195.000 | 29,89 | 29,27 | 29,35 | 00:00:00 | | 2002-04-08 | 29,60 | 1.183.900 | 29,61 | 29,00 | 29,50 | 00:00:00 | | 2002-04-09 | 30,13 | 1.984.300 | 30,31 | 29,40 | 29,40 | 00:00:00 | | 2002-04-10 | 29,79 | 2.501.800 | 29,85 | 29,20 | 29,20 | 00:00:00 | | 2002-04-11 | 28,94 | 1.869.500 | 29,79 | 28,76 | 29,79 | 00:00:00 | | 2002-04-12 | 29,29 | 1.222.400 | 29,69 | 28,90 | 29,13 | 00:00:00 | | 2002-04-15 | 28,87 | 1.209.300 | 29,55 | 28,50 | 29,29 | 00:00:00 | | 2002-04-16 | 29,09 | 821.700 | 29,34 | 28,86 | 28,90 | 00:00:00 | | 2002-04-17 | 28,70 | 1.540.000 | 29,28 | 28,54 | 29,09 | 00:00:00 | | 2002-04-18 | 28,77 | 1.057.900 | 29,23 | 28,54 | 29,02 | 00:00:00 | | 2002-04-19 | 28,75 | 876.900 | 28,99 | 28,59 | 28,77 | 00:00:00 | | 2002-04-22 | 29,00 | 1.313.300 | 29,38 | 28,65 | 28,80 | 00:00:00 | | 2002-04-23 | 28,52 | 1.615.200 | 29,40 | 28,15 | 29,12 | 00:00:00 | | 2002-04-24 | 29,44 | 3.238.300 | 30,59 | 29,32 | 29,80 | 00:00:00 | | 2002-04-25 | 28,90 | 1.322.000 | 29,25 | 28,55 | 29,20 | 00:00:00 | | 2002-04-26 | 28,85 | 845.100 | 29,30 | 28,62 | 29,27 | 00:00:00 | | 2002-04-29 | 29,44 | 2.068.700 | 29,98 | 29,02 | 29,10 | 00:00:00 | | 2002-04-30 | 29,90 | 1.317.100 | 30,32 | 29,50 | 29,52 | 00:00:00 | | 2002-05-01 | 30,46 | 1.741.100 | 30,57 | 29,65 | 29,91 | 00:00:00 | | 2002-05-02 | 30,41 | 1.080.800 | 30,57 | 30,06 | 30,30 | 00:00:00 | | 2002-05-03 | 30,01 | 901.800 | 30,30 | 29,70 | 30,05 | 00:00:00 | | 2002-05-06 | 29,74 | 860.300 | 30,25 | 29,70 | 29,78 | 00:00:00 | | 2002-05-07 | 29,19 | 1.073.100 | 30,07 | 29,18 | 29,99 | 00:00:00 | | 2002-05-08 | 29,66 | 979.600 | 29,90 | 29,26 | 29,90 | 00:00:00 | | 2002-05-09 | 29,37 | 519.000 | 29,78 | 29,26 | 29,30 | 00:00:00 | | 2002-05-10 | 29,06 | 560.600 | 29,70 | 29,01 | 29,70 | 00:00:00 | | 2002-05-13 | 29,60 | 876.600 | 29,70 | 29,25 | 29,43 | 00:00:00 | | 2002-05-14 | 29,65 | 1.187.700 | 29,74 | 29,19 | 29,60 | 00:00:00 | | 2002-05-15 | 29,47 | 1.269.000 | 29,76 | 28,94 | 29,00 | 00:00:00 | | 2002-05-16 | 30,06 | 997.300 | 30,30 | 29,70 | 29,72 | 00:00:00 | | 2002-05-17 | 30,05 | 906.300 | 30,48 | 29,82 | 30,05 | 00:00:00 | | 2002-05-20 | 29,65 | 1.010.400 | 30,05 | 29,50 | 29,91 | 00:00:00 | | 2002-05-21 | 29,92 | 1.081.500 | 30,25 | 29,80 | 30,00 | 00:00:00 | | 2002-05-22 | 29,82 | 1.054.900 | 30,17 | 29,76 | 29,92 | 00:00:00 | | 2002-05-23 | 30,44 | 1.205.100 | 30,56 | 29,75 | 30,35 | 00:00:00 | | 2002-05-24 | 31,30 | 1.978.600 | 31,44 | 30,44 | 30,59 | 00:00:00 | | 2002-05-28 | 31,04 | 1.440.500 | 31,42 | 30,43 | 31,15 | 00:00:00 | | 2002-05-29 | 31,85 | 2.009.500 | 31,98 | 30,94 | 31,03 | 00:00:00 | | 2002-05-30 | 32,00 | 2.196.400 | 32,16 | 31,67 | 31,95 | 00:00:00 | | 2002-05-31 | 32,16 | 2.114.000 | 32,40 | 31,65 | 32,01 | 00:00:00 | | 2002-06-03 | 31,77 | 1.155.400 | 32,20 | 31,65 | 32,03 | 00:00:00 | | 2002-06-04 | 31,22 | 1.953.300 | 31,77 | 30,50 | 31,77 | 00:00:00 | | 2002-06-05 | 32,23 | 1.718.000 | 32,40 | 31,70 | 31,80 | 00:00:00 | | 2002-06-06 | 31,70 | 1.690.500 | 32,22 | 31,70 | 32,05 | 00:00:00 | | 2002-06-07 | 32,02 | 1.348.000 | 32,10 | 31,18 | 31,50 | 00:00:00 | | 2002-06-10 | 32,91 | 2.209.200 | 33,15 | 31,99 | 32,00 | 00:00:00 | | 2002-06-11 | 31,83 | 2.625.400 | 32,41 | 31,59 | 32,40 | 00:00:00 | | 2002-06-12 | 31,65 | 1.963.700 | 32,20 | 31,46 | 31,65 | 00:00:00 | | 2002-06-13 | 30,75 | 1.693.400 | 31,67 | 30,66 | 31,53 | 00:00:00 | | 2002-06-14 | 30,55 | 1.979.000 | 30,70 | 30,00 | 30,15 | 00:00:00 | | 2002-06-17 | 31,32 | 1.697.300 | 31,45 | 30,41 | 30,50 | 00:00:00 | | 2002-06-18 | 31,89 | 1.199.300 | 31,97 | 31,14 | 31,39 | 00:00:00 | | 2002-06-19 | 31,50 | 1.129.800 | 31,96 | 31,00 | 31,39 | 00:00:00 | | 2002-06-20 | 30,89 | 1.976.400 | 31,47 | 30,65 | 31,10 | 00:00:00 | | 2002-06-21 | 30,62 | 2.353.800 | 31,15 | 30,25 | 30,25 | 00:00:00 | | 2002-06-24 | 30,17 | 2.155.800 | 30,85 | 29,70 | 30,25 | 00:00:00 | | 2002-06-25 | 30,08 | 1.647.900 | 30,80 | 30,06 | 30,40 | 00:00:00 | | 2002-06-26 | 30,11 | 2.362.900 | 30,19 | 29,30 | 30,09 | 00:00:00 | | 2002-06-27 | 31,42 | 2.284.200 | 31,72 | 30,15 | 30,20 | 00:00:00 | | 2002-06-28 | 32,00 | 1.983.600 | 32,31 | 31,13 | 31,35 | 00:00:00 | | 2002-07-01 | 30,81 | 1.801.900 | 32,16 | 30,80 | 31,99 | 00:00:00 | | 2002-07-02 | 30,40 | 2.054.500 | 30,95 | 30,25 | 30,60 | 00:00:00 | | 2002-07-03 | 30,12 | 1.850.500 | 30,84 | 29,39 | 30,30 | 00:00:00 | | 2002-07-05 | 31,17 | 517.700 | 31,30 | 30,20 | 30,37 | 00:00:00 | | 2002-07-08 | 31,11 | 1.458.300 | 31,70 | 30,60 | 31,20 | 00:00:00 | | 2002-07-09 | 30,60 | 1.177.100 | 31,96 | 30,50 | 31,60 | 00:00:00 | | 2002-07-10 | 29,66 | 1.730.400 | 30,73 | 29,44 | 30,50 | 00:00:00 | | 2002-07-11 | 30,30 | 2.209.300 | 30,71 | 29,47 | 29,48 | 00:00:00 | | 2002-07-12 | 30,03 | 1.695.500 | 30,56 | 29,84 | 30,30 | 00:00:00 | | 2002-07-15 | 29,33 | 2.022.600 | 29,85 | 27,75 | 29,78 | 00:00:00 | | 2002-07-16 | 28,76 | 1.891.600 | 29,64 | 28,50 | 29,40 | 00:00:00 | | 2002-07-17 | 27,99 | 2.601.200 | 29,37 | 27,75 | 28,90 | 00:00:00 | | 2002-07-18 | 26,65 | 3.051.100 | 28,33 | 26,40 | 28,00 | 00:00:00 | | 2002-07-19 | 25,47 | 2.948.000 | 26,65 | 24,50 | 25,80 | 00:00:00 | | 2002-07-22 | 25,39 | 2.719.900 | 26,60 | 25,10 | 25,47 | 00:00:00 | | 2002-07-23 | 24,75 | 2.922.000 | 25,64 | 24,24 | 25,15 | 00:00:00 | | 2002-07-24 | 28,73 | 6.711.300 | 28,75 | 26,00 | 26,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
