Mercados españoles abiertos en 2 hrs 38 min

Aflac Incorporated (AFL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
83,73-0,55 (-0,65%)
Al cierre: 04:00PM EDT
83,13 -0,60 (-0,72%)
Después del cierre: 06:27PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202484,0984,3483,2283,7383,731.849.600
24 abr 202483,4884,4683,2684,2884,282.431.500
23 abr 202483,9884,1683,5183,7583,751.764.500
22 abr 202483,7084,0783,0183,5283,521.809.300
19 abr 202481,4783,5580,9983,2383,236.558.400
18 abr 202480,9781,3380,1180,9880,982.129.900
17 abr 202480,6480,9579,9380,2680,261.961.100
16 abr 202480,4680,8179,6980,4380,432.114.300
15 abr 202481,0681,5280,0180,2780,272.437.400
12 abr 202479,4680,7679,3180,2880,282.882.700
11 abr 202482,7582,9679,4779,6479,643.399.000
10 abr 202482,6883,4982,5082,9282,922.084.200
09 abr 202485,1485,4182,6283,1783,172.500.600
08 abr 202485,3985,6884,9385,1485,141.537.100
05 abr 202484,6885,8084,5785,4285,421.888.200
04 abr 202485,5086,0584,0684,3684,361.472.100
03 abr 202484,9785,6484,6585,1885,181.397.200
02 abr 202485,2785,8084,7284,9384,931.818.000
01 abr 202485,8585,9185,0385,1985,191.360.500
28 mar 202486,0086,2685,6785,8685,862.564.000
27 mar 202485,3085,8684,7185,6285,621.819.300
26 mar 202484,5885,3484,3384,9584,951.690.200
25 mar 202484,2385,0983,6184,8184,811.585.000
22 mar 202485,1185,2284,1584,1684,161.659.700
21 mar 202485,0485,2384,5285,0285,022.063.300
20 mar 202484,1085,1283,9684,9884,982.134.000
19 mar 202484,8585,0583,9784,3484,343.025.900
18 mar 202484,4585,1783,8584,4984,492.381.800
15 mar 202483,0984,5082,5884,3784,376.153.800
14 mar 202484,2584,2682,9683,5783,572.488.000
13 mar 202483,3384,2383,1383,8083,802.268.500
12 mar 202483,0383,4582,4682,9482,941.844.300
11 mar 202481,9183,1981,9183,1783,171.739.100
08 mar 202482,5182,7082,0082,1182,111.904.200
07 mar 202482,3582,9182,0782,2982,291.534.200
06 mar 202481,1582,2180,6482,1682,161.914.500
05 mar 202479,6180,9379,2280,8380,832.033.600
04 mar 202479,7979,8078,6279,7479,742.540.300
01 mar 202480,5680,7980,1580,4380,432.197.400
29 feb 202480,9781,2680,3480,7480,744.338.000
28 feb 202480,2080,9780,0680,5680,561.759.500
27 feb 202479,5780,3079,4180,2180,211.663.000
26 feb 202480,1080,6179,6079,7079,702.056.200
23 feb 202479,7180,5679,5480,4180,411.871.000
22 feb 202479,3480,1879,2179,6579,652.073.400
21 feb 202479,2879,6278,6079,2679,262.087.800
20 feb 202478,4379,4278,3878,7878,782.173.300
20 feb 20240.5 Dividendo
16 feb 202479,9180,2879,3579,3878,882.185.600
15 feb 202479,1980,5579,0380,1779,671.894.700
14 feb 202478,2379,0778,2078,9278,421.927.600
13 feb 202478,8779,3177,0178,0677,572.973.800
12 feb 202478,1078,9178,1078,5178,022.333.400
09 feb 202477,7378,3677,5678,2377,741.950.900
08 feb 202478,6378,9777,4178,1177,621.924.900
07 feb 202477,3779,0277,2578,8378,333.192.400
06 feb 202476,2077,3975,6976,9276,443.157.100
05 feb 202476,1576,6175,4476,3375,853.068.700
02 feb 202476,9177,6276,2076,8276,344.071.300
01 feb 202478,8779,8075,0876,2075,729.777.500
31 ene 202486,0086,2084,2984,3483,812.820.000
30 ene 202484,6285,7584,2185,7385,191.663.600
29 ene 202484,9385,3084,0784,5984,061.737.600
26 ene 202485,0885,3884,4585,3184,771.168.000
25 ene 202485,2585,3984,4884,8984,361.372.600
24 ene 202485,1785,4984,7185,0084,461.559.100
23 ene 202484,0884,8683,8084,6484,111.200.900
22 ene 202484,5084,9984,3284,5083,971.808.700
19 ene 202484,2484,4583,3984,3783,842.250.300
18 ene 202482,4783,7082,0083,6183,081.459.100
17 ene 202482,3983,4982,0082,8382,311.175.200
16 ene 202482,4782,7582,1082,5382,011.336.100
12 ene 202482,9283,0082,2782,7482,221.086.400
11 ene 202482,6282,8081,8482,6982,171.587.000
10 ene 202481,1082,6880,4182,6482,122.058.900
09 ene 202482,5882,5880,1680,5580,042.851.800
08 ene 202482,5182,9281,5682,8782,351.416.500
05 ene 202482,4682,8382,2182,7282,201.920.600
04 ene 202482,7383,5382,1582,3081,782.470.500
03 ene 202483,3783,9382,6683,1982,672.042.300
02 ene 202482,5583,3082,2983,2882,761.888.000
29 dic 202382,2382,6482,0082,5081,981.390.600
28 dic 202381,8682,5981,5882,1181,591.411.900
27 dic 202381,4781,9681,2981,9181,391.149.900
26 dic 202381,2281,9780,9681,7281,21878.900
22 dic 202381,5181,8580,6081,4580,941.135.300
21 dic 202380,8481,4780,6181,2180,701.632.400
20 dic 202381,5981,9980,6680,7280,212.133.700
19 dic 202381,3182,2480,8182,1081,582.032.300
18 dic 202380,9681,5580,4281,2980,782.282.800
15 dic 202380,8581,0379,9780,5780,066.747.500
14 dic 202384,0784,1780,7181,2880,773.841.600
13 dic 202384,0284,6483,7284,0383,502.512.900
12 dic 202383,1084,3882,9384,3583,822.814.600
11 dic 202382,7083,3982,5083,1182,591.571.500
08 dic 202382,0082,6181,8282,5582,031.728.800
07 dic 202382,0282,4681,8282,0081,481.798.400
06 dic 202382,8083,0981,5081,7381,221.827.900
05 dic 202382,6083,2182,3582,6182,093.017.900
04 dic 202382,3183,3382,0982,7382,212.217.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...