|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2002-07-24 | 28,73 | 6.711.300 | 28,75 | 26,00 | 26,50 | 00:00:00 | 2002-07-25 | 27,90 | 5.026.100 | 28,50 | 27,00 | 28,50 | 00:00:00 | 2002-07-26 | 28,40 | 2.823.500 | 28,40 | 27,60 | 28,00 | 00:00:00 | 2002-07-29 | 29,89 | 2.211.100 | 29,90 | 28,95 | 29,00 | 00:00:00 | 2002-07-30 | 30,14 | 2.603.700 | 30,77 | 28,35 | 29,42 | 00:00:00 | 2002-07-31 | 31,41 | 2.631.600 | 31,46 | 29,83 | 30,20 | 00:00:00 | 2002-08-01 | 30,02 | 1.990.800 | 30,85 | 29,92 | 30,85 | 00:00:00 | 2002-08-02 | 29,84 | 2.471.700 | 30,80 | 29,57 | 30,05 | 00:00:00 | 2002-08-05 | 29,31 | 2.101.700 | 29,95 | 29,10 | 29,95 | 00:00:00 | 2002-08-06 | 30,20 | 1.580.300 | 30,41 | 29,60 | 29,60 | 00:00:00 | 2002-08-07 | 30,39 | 1.547.200 | 30,59 | 29,65 | 30,50 | 00:00:00 | 2002-08-08 | 31,59 | 1.696.600 | 31,95 | 30,17 | 30,21 | 00:00:00 | 2002-08-09 | 32,00 | 1.716.000 | 32,30 | 30,80 | 31,00 | 00:00:00 | 2002-08-12 | 31,15 | 1.906.000 | 31,40 | 30,87 | 31,40 | 00:00:00 | 2002-08-13 | 30,21 | 1.940.900 | 31,00 | 30,15 | 30,90 | 00:00:00 | 2002-08-14 | 31,50 | 1.731.000 | 31,50 | 29,95 | 30,24 | 00:00:00 | 2002-08-15 | 30,98 | 2.611.500 | 31,49 | 30,42 | 31,20 | 00:00:00 | 2002-08-16 | 30,60 | 1.612.600 | 30,84 | 30,04 | 30,25 | 00:00:00 | 2002-08-19 | 31,22 | 1.594.800 | 31,45 | 30,12 | 30,12 | 00:00:00 | 2002-08-20 | 31,10 | 1.294.200 | 31,37 | 30,45 | 31,10 | 00:00:00 | 2002-08-21 | 30,74 | 1.332.200 | 31,47 | 30,58 | 31,17 | 00:00:00 | 2002-08-22 | 31,34 | 2.241.000 | 31,44 | 30,15 | 30,15 | 00:00:00 | 2002-08-23 | 30,90 | 916.400 | 31,25 | 30,75 | 31,22 | 00:00:00 | 2002-08-26 | 31,00 | 987.900 | 31,25 | 30,51 | 31,01 | 00:00:00 | 2002-08-27 | 30,57 | 1.144.300 | 31,15 | 30,01 | 31,00 | 00:00:00 | 2002-08-28 | 30,02 | 1.315.400 | 30,40 | 29,65 | 30,25 | 00:00:00 | 2002-08-29 | 30,24 | 1.293.100 | 30,50 | 29,11 | 29,52 | 00:00:00 | 2002-08-30 | 30,61 | 1.823.000 | 31,09 | 30,10 | 30,15 | 00:00:00 | 2002-09-03 | 29,30 | 1.304.800 | 30,11 | 29,24 | 30,00 | 00:00:00 | 2002-09-04 | 29,25 | 2.055.900 | 29,40 | 28,80 | 29,30 | 00:00:00 | 2002-09-05 | 29,48 | 1.456.900 | 29,60 | 28,60 | 28,90 | 00:00:00 | 2002-09-06 | 29,45 | 1.066.400 | 29,86 | 29,30 | 29,60 | 00:00:00 | 2002-09-09 | 29,97 | 1.027.200 | 30,15 | 29,10 | 29,43 | 00:00:00 | 2002-09-10 | 30,21 | 1.198.400 | 30,28 | 29,58 | 30,05 | 00:00:00 | 2002-09-11 | 30,13 | 875.200 | 30,60 | 30,13 | 30,50 | 00:00:00 | 2002-09-12 | 29,68 | 1.037.500 | 30,20 | 29,60 | 30,10 | 00:00:00 | 2002-09-13 | 30,10 | 1.275.200 | 30,20 | 29,60 | 29,68 | 00:00:00 | 2002-09-16 | 30,32 | 912.500 | 30,43 | 29,81 | 30,00 | 00:00:00 | 2002-09-17 | 29,91 | 1.296.700 | 30,77 | 29,77 | 30,75 | 00:00:00 | 2002-09-18 | 29,95 | 1.375.600 | 30,18 | 29,45 | 29,55 | 00:00:00 | 2002-09-19 | 29,59 | 1.384.900 | 29,85 | 29,51 | 29,60 | 00:00:00 | 2002-09-20 | 29,62 | 3.241.700 | 29,93 | 29,50 | 29,60 | 00:00:00 | 2002-09-23 | 29,59 | 1.401.100 | 29,79 | 29,10 | 29,35 | 00:00:00 | 2002-09-24 | 28,27 | 2.609.700 | 29,54 | 28,27 | 29,50 | 00:00:00 | 2002-09-25 | 28,92 | 1.957.700 | 29,25 | 28,46 | 28,68 | 00:00:00 | 2002-09-26 | 30,50 | 1.874.000 | 30,50 | 29,27 | 29,40 | 00:00:00 | 2002-09-27 | 30,43 | 2.229.100 | 30,87 | 30,29 | 30,50 | 00:00:00 | 2002-09-30 | 30,69 | 2.474.400 | 30,99 | 29,52 | 30,30 | 00:00:00 | 2002-10-01 | 32,23 | 2.494.800 | 32,24 | 30,45 | 30,65 | 00:00:00 | 2002-10-02 | 32,06 | 2.927.200 | 32,50 | 31,82 | 31,90 | 00:00:00 | 2002-10-03 | 31,30 | 4.413.800 | 32,77 | 31,10 | 31,80 | 00:00:00 | 2002-10-04 | 31,11 | 2.545.500 | 31,95 | 30,55 | 31,88 | 00:00:00 | 2002-10-07 | 29,66 | 2.812.600 | 31,87 | 29,65 | 31,80 | 00:00:00 | 2002-10-08 | 30,40 | 3.118.500 | 30,78 | 29,67 | 29,69 | 00:00:00 | 2002-10-09 | 29,02 | 2.063.300 | 30,32 | 28,80 | 30,20 | 00:00:00 | 2002-10-10 | 30,10 | 2.007.100 | 30,40 | 28,92 | 29,20 | 00:00:00 | 2002-10-11 | 31,37 | 1.575.900 | 31,60 | 30,30 | 30,30 | 00:00:00 | 2002-10-14 | 32,08 | 1.584.600 | 32,16 | 31,20 | 31,37 | 00:00:00 | 2002-10-15 | 33,17 | 2.833.900 | 33,45 | 32,45 | 32,45 | 00:00:00 | 2002-10-16 | 32,05 | 3.292.100 | 32,41 | 31,70 | 32,17 | 00:00:00 | 2002-10-17 | 32,50 | 2.885.800 | 32,89 | 31,68 | 32,69 | 00:00:00 | 2002-10-18 | 32,12 | 1.625.900 | 32,74 | 31,74 | 31,85 | 00:00:00 | 2002-10-21 | 32,39 | 1.729.300 | 32,47 | 31,43 | 31,65 | 00:00:00 | 2002-10-22 | 31,60 | 2.052.200 | 32,25 | 31,20 | 32,25 | 00:00:00 | 2002-10-23 | 32,39 | 3.179.600 | 32,60 | 31,32 | 32,00 | 00:00:00 | 2002-10-24 | 31,94 | 1.577.700 | 32,28 | 31,64 | 32,23 | 00:00:00 | 2002-10-25 | 31,69 | 2.485.300 | 31,95 | 30,00 | 31,95 | 00:00:00 | 2002-10-28 | 31,15 | 1.868.700 | 31,70 | 30,56 | 31,50 | 00:00:00 | 2002-10-29 | 30,80 | 1.847.700 | 31,16 | 30,00 | 31,14 | 00:00:00 | 2002-10-30 | 30,78 | 1.699.700 | 31,21 | 30,40 | 30,80 | 00:00:00 | 2002-10-31 | 30,44 | 1.722.800 | 31,05 | 30,28 | 30,79 | 00:00:00 | 2002-11-01 | 31,28 | 1.418.000 | 31,35 | 30,26 | 30,65 | 00:00:00 | 2002-11-04 | 31,73 | 1.335.700 | 32,45 | 31,50 | 31,53 | 00:00:00 | 2002-11-05 | 31,76 | 1.302.700 | 32,00 | 31,42 | 31,73 | 00:00:00 | 2002-11-06 | 31,80 | 1.283.800 | 31,91 | 31,10 | 31,76 | 00:00:00 | 2002-11-07 | 30,70 | 1.148.500 | 31,80 | 30,52 | 31,60 | 00:00:00 | 2002-11-08 | 30,66 | 823.000 | 31,31 | 30,40 | 30,55 | 00:00:00 | 2002-11-11 | 30,59 | 961.900 | 30,91 | 30,41 | 30,66 | 00:00:00 | 2002-11-12 | 31,81 | 1.894.900 | 32,03 | 31,03 | 31,18 | 00:00:00 | 2002-11-13 | 32,17 | 1.673.100 | 32,50 | 31,63 | 31,81 | 00:00:00 | 2002-11-14 | 32,45 | 1.184.600 | 32,49 | 31,86 | 32,40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|